Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
50.70
+0.18 (0.35%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.52 | 50.72 | 50.36 | 50.70 | 50.70 | 0.35% | 9,012 |
| Oct 16, 2025 | 51.07 | 51.10 | 50.43 | 50.52 | 50.52 | -0.87% | 9,204 |
| Oct 15, 2025 | 51.21 | 51.39 | 50.76 | 50.97 | 50.97 | 0.31% | 16,761 |
| Oct 14, 2025 | 50.20 | 50.98 | 50.20 | 50.81 | 50.81 | 0.51% | 9,263 |
| Oct 13, 2025 | 50.42 | 50.68 | 50.42 | 50.55 | 50.55 | 1.13% | 10,851 |
| Oct 10, 2025 | 51.08 | 51.08 | 49.99 | 49.99 | 49.99 | -1.71% | 13,520 |
| Oct 9, 2025 | 51.19 | 51.22 | 50.79 | 50.86 | 50.86 | -0.52% | 7,074 |
| Oct 8, 2025 | 51.17 | 51.22 | 51.00 | 51.13 | 51.13 | 0.19% | 9,684 |
| Oct 7, 2025 | 51.27 | 51.27 | 50.93 | 51.03 | 51.03 | -0.27% | 11,041 |
| Oct 6, 2025 | 51.29 | 51.29 | 51.12 | 51.17 | 51.17 | 0.02% | 15,873 |
| Oct 3, 2025 | 51.01 | 51.40 | 51.01 | 51.16 | 51.16 | 0.42% | 17,281 |
| Oct 2, 2025 | 51.06 | 51.06 | 50.82 | 50.95 | 50.95 | -0.12% | 6,403 |
| Oct 1, 2025 | 50.53 | 51.01 | 50.53 | 51.01 | 51.01 | 0.52% | 17,639 |
| Sep 30, 2025 | 50.45 | 50.75 | 50.38 | 50.74 | 50.74 | 0.67% | 21,033 |
| Sep 29, 2025 | 50.67 | 50.67 | 50.29 | 50.41 | 50.41 | -0.11% | 9,631 |
| Sep 26, 2025 | 50.40 | 50.62 | 50.30 | 50.46 | 50.46 | 0.39% | 22,458 |
| Sep 25, 2025 | 50.25 | 50.36 | 50.06 | 50.27 | 50.27 | -0.52% | 16,826 |
| Sep 24, 2025 | 50.60 | 50.63 | 50.47 | 50.53 | 50.53 | -0.17% | 18,333 |
| Sep 23, 2025 | 50.87 | 50.87 | 50.53 | 50.62 | 50.62 | -0.25% | 12,119 |
| Sep 22, 2025 | 50.47 | 50.79 | 50.47 | 50.74 | 50.74 | -0.02% | 18,186 |
| Sep 19, 2025 | 50.76 | 50.77 | 50.51 | 50.75 | 50.58 | 0.25% | 17,595 |
| Sep 18, 2025 | 50.79 | 50.85 | 50.59 | 50.63 | 50.45 | -0.03% | 17,693 |
| Sep 17, 2025 | 50.70 | 50.90 | 50.45 | 50.64 | 50.47 | 0.15% | 23,867 |
| Sep 16, 2025 | 50.70 | 50.70 | 50.50 | 50.57 | 50.40 | -0.08% | 18,342 |
| Sep 15, 2025 | 50.81 | 50.81 | 50.55 | 50.61 | 50.44 | -0.04% | 11,146 |
| Sep 12, 2025 | 50.84 | 50.84 | 50.62 | 50.63 | 50.46 | -0.52% | 16,305 |
| Sep 11, 2025 | 50.61 | 50.90 | 50.61 | 50.89 | 50.72 | 0.83% | 16,086 |
| Sep 10, 2025 | 50.44 | 50.56 | 50.35 | 50.47 | 50.30 | 1.15% | 22,562 |
| Sep 9, 2025 | 49.92 | 49.94 | 49.79 | 49.90 | 49.73 | 0.03% | 19,400 |
| Sep 8, 2025 | 49.93 | 49.93 | 49.69 | 49.88 | 49.71 | 0.28% | 11,460 |
| Sep 5, 2025 | 50.15 | 50.15 | 49.61 | 49.74 | 49.57 | 0.03% | 22,390 |
| Sep 4, 2025 | 49.43 | 49.72 | 49.43 | 49.72 | 49.56 | 0.68% | 10,288 |
| Sep 3, 2025 | 49.39 | 49.39 | 49.20 | 49.39 | 49.22 | 0.01% | 9,838 |
| Sep 2, 2025 | 49.22 | 49.38 | 49.14 | 49.38 | 49.22 | -0.44% | 9,802 |
| Aug 29, 2025 | 49.72 | 49.72 | 49.52 | 49.60 | 49.43 | -0.18% | 9,869 |
| Aug 28, 2025 | 49.66 | 49.73 | 49.57 | 49.69 | 49.52 | 0.01% | 92,970 |
| Aug 27, 2025 | 49.46 | 49.70 | 49.46 | 49.68 | 49.52 | 0.26% | 17,844 |
| Aug 26, 2025 | 49.38 | 49.55 | 49.35 | 49.55 | 49.39 | 0.37% | 14,587 |
| Aug 25, 2025 | 49.75 | 49.75 | 49.35 | 49.37 | 49.21 | -0.72% | 14,228 |
| Aug 22, 2025 | 49.39 | 49.91 | 49.39 | 49.73 | 49.56 | 1.10% | 9,786 |
| Aug 21, 2025 | 49.23 | 49.35 | 49.14 | 49.19 | 49.03 | -0.48% | 17,213 |
| Aug 20, 2025 | 49.36 | 49.51 | 49.29 | 49.43 | 49.26 | 0.22% | 12,141 |
| Aug 19, 2025 | 49.28 | 49.49 | 49.25 | 49.32 | 49.15 | 0.05% | 12,858 |
| Aug 18, 2025 | 49.32 | 49.33 | 49.24 | 49.29 | 49.13 | -0.03% | 14,830 |
| Aug 15, 2025 | 49.54 | 49.54 | 49.29 | 49.31 | 49.14 | -0.22% | 11,810 |
| Aug 14, 2025 | 49.36 | 49.42 | 49.20 | 49.42 | 49.25 | 0.04% | 10,002 |
| Aug 13, 2025 | 49.27 | 49.40 | 49.20 | 49.40 | 49.23 | 0.55% | 36,239 |
| Aug 12, 2025 | 48.86 | 49.13 | 48.86 | 49.13 | 48.96 | 0.93% | 12,912 |
| Aug 11, 2025 | 48.83 | 48.88 | 48.67 | 48.68 | 48.51 | -0.23% | 10,502 |
| Aug 8, 2025 | 48.60 | 48.83 | 48.60 | 48.79 | 48.62 | 0.64% | 10,354 |