Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
47.35
+0.52 (1.11%)
Nov 21, 2024, 2:48 PM EST - Market open
PFM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 46.80 | 46.91 | 46.50 | 46.83 | 46.83 | 0.10% | 28,658 |
Nov 19, 2024 | 46.69 | 46.90 | 46.53 | 46.78 | 46.78 | -0.27% | 13,342 |
Nov 18, 2024 | 46.74 | 46.97 | 46.74 | 46.91 | 46.91 | 0.36% | 51,564 |
Nov 15, 2024 | 46.90 | 46.92 | 46.68 | 46.74 | 46.74 | -0.68% | 18,573 |
Nov 14, 2024 | 47.31 | 47.36 | 47.05 | 47.06 | 47.06 | -0.65% | 16,216 |
Nov 13, 2024 | 47.37 | 47.44 | 47.25 | 47.37 | 47.37 | 0.11% | 14,093 |
Nov 12, 2024 | 47.50 | 47.50 | 47.24 | 47.32 | 47.32 | -0.44% | 11,938 |
Nov 11, 2024 | 47.71 | 47.80 | 47.53 | 47.53 | 47.53 | -0.09% | 14,754 |
Nov 8, 2024 | 47.35 | 47.71 | 47.35 | 47.57 | 47.57 | 0.72% | 19,387 |
Nov 7, 2024 | 47.39 | 47.41 | 47.22 | 47.23 | 47.23 | -0.04% | 15,073 |
Nov 6, 2024 | 47.22 | 47.31 | 47.00 | 47.25 | 47.25 | 2.41% | 14,335 |
Nov 5, 2024 | 45.86 | 46.18 | 45.86 | 46.14 | 46.14 | 0.92% | 12,097 |
Nov 4, 2024 | 45.89 | 45.93 | 45.61 | 45.72 | 45.72 | -0.15% | 18,642 |
Nov 1, 2024 | 45.96 | 46.14 | 45.79 | 45.79 | 45.79 | 0.02% | 19,215 |
Oct 31, 2024 | 46.07 | 46.08 | 45.78 | 45.78 | 45.78 | -0.99% | 10,221 |
Oct 30, 2024 | 46.33 | 46.50 | 46.24 | 46.24 | 46.24 | -0.15% | 18,374 |
Oct 29, 2024 | 46.33 | 46.46 | 46.29 | 46.31 | 46.31 | -0.30% | 15,492 |
Oct 28, 2024 | 46.41 | 46.53 | 46.41 | 46.45 | 46.45 | 0.43% | 12,029 |
Oct 25, 2024 | 46.70 | 46.72 | 46.24 | 46.25 | 46.25 | -0.65% | 9,352 |
Oct 24, 2024 | 46.73 | 46.73 | 46.49 | 46.55 | 46.55 | -0.23% | 12,166 |
Oct 23, 2024 | 46.75 | 46.81 | 46.48 | 46.66 | 46.66 | -0.47% | 11,147 |
Oct 22, 2024 | 46.73 | 46.92 | 46.65 | 46.88 | 46.88 | -0.11% | 8,183 |
Oct 21, 2024 | 47.26 | 47.26 | 46.85 | 46.93 | 46.93 | -0.80% | 17,199 |
Oct 18, 2024 | 47.20 | 47.31 | 47.15 | 47.31 | 47.31 | 0.27% | 9,122 |
Oct 17, 2024 | 47.36 | 47.36 | 47.15 | 47.18 | 47.18 | -0.05% | 13,796 |
Oct 16, 2024 | 46.98 | 47.26 | 46.98 | 47.21 | 47.21 | 0.61% | 12,967 |
Oct 15, 2024 | 47.07 | 47.29 | 46.92 | 46.92 | 46.92 | -0.50% | 10,655 |
Oct 14, 2024 | 46.91 | 47.19 | 46.89 | 47.16 | 47.16 | 0.83% | 11,500 |
Oct 11, 2024 | 46.48 | 46.82 | 46.48 | 46.77 | 46.77 | 0.71% | 29,259 |
Oct 10, 2024 | 46.55 | 46.56 | 46.32 | 46.44 | 46.44 | -0.47% | 11,851 |
Oct 9, 2024 | 46.11 | 46.68 | 46.11 | 46.66 | 46.66 | 1.13% | 345,510 |
Oct 8, 2024 | 45.96 | 46.20 | 45.96 | 46.14 | 46.14 | 0.55% | 12,874 |
Oct 7, 2024 | 46.19 | 46.22 | 45.85 | 45.89 | 45.89 | -0.94% | 9,036 |
Oct 4, 2024 | 46.23 | 46.34 | 46.05 | 46.32 | 46.32 | 0.54% | 9,055 |
Oct 3, 2024 | 46.07 | 46.16 | 45.92 | 46.08 | 46.08 | -0.33% | 16,968 |
Oct 2, 2024 | 46.29 | 46.35 | 46.10 | 46.23 | 46.23 | -0.15% | 35,571 |
Oct 1, 2024 | 46.41 | 46.41 | 46.13 | 46.30 | 46.30 | -0.54% | 16,996 |
Sep 30, 2024 | 46.34 | 46.56 | 46.12 | 46.55 | 46.55 | 0.54% | 41,617 |
Sep 27, 2024 | 46.44 | 46.56 | 46.30 | 46.30 | 46.30 | -0.02% | 20,993 |
Sep 26, 2024 | 46.32 | 46.34 | 46.23 | 46.31 | 46.31 | 0.49% | 15,532 |
Sep 25, 2024 | 46.28 | 46.29 | 46.00 | 46.08 | 46.08 | -0.40% | 20,381 |
Sep 24, 2024 | 46.38 | 46.38 | 46.25 | 46.27 | 46.27 | -0.18% | 16,311 |
Sep 23, 2024 | 46.28 | 46.37 | 46.15 | 46.35 | 46.35 | - | 23,827 |
Sep 20, 2024 | 46.38 | 46.41 | 46.21 | 46.35 | 46.18 | -0.10% | 11,853 |
Sep 19, 2024 | 46.50 | 46.50 | 46.30 | 46.40 | 46.23 | 0.90% | 29,772 |
Sep 18, 2024 | 46.21 | 46.30 | 45.99 | 45.99 | 45.82 | -0.22% | 24,786 |
Sep 17, 2024 | 46.31 | 46.34 | 46.00 | 46.09 | 45.92 | -0.35% | 19,036 |
Sep 16, 2024 | 46.03 | 46.26 | 46.03 | 46.25 | 46.08 | 0.52% | 22,603 |
Sep 13, 2024 | 45.91 | 46.07 | 45.85 | 46.01 | 45.84 | 0.73% | 38,824 |
Sep 12, 2024 | 45.50 | 45.70 | 45.25 | 45.68 | 45.51 | 0.47% | 126,527 |
Sep 11, 2024 | 45.25 | 45.49 | 44.56 | 45.46 | 45.29 | 0.21% | 364,447 |
Sep 10, 2024 | 45.35 | 45.37 | 45.03 | 45.37 | 45.20 | 0.40% | 10,396 |
Sep 9, 2024 | 44.91 | 45.32 | 44.91 | 45.19 | 45.02 | 1.12% | 29,768 |
Sep 6, 2024 | 45.12 | 45.28 | 44.66 | 44.69 | 44.52 | -1.02% | 23,139 |
Sep 5, 2024 | 45.40 | 45.41 | 45.00 | 45.15 | 44.98 | -0.74% | 13,951 |
Sep 4, 2024 | 45.37 | 45.59 | 45.32 | 45.49 | 45.32 | 0.19% | 14,735 |
Sep 3, 2024 | 45.72 | 45.81 | 45.34 | 45.40 | 45.23 | -1.15% | 23,048 |
Aug 30, 2024 | 45.72 | 45.93 | 45.49 | 45.93 | 45.76 | 0.83% | 6,984 |
Aug 29, 2024 | 45.51 | 45.79 | 45.40 | 45.55 | 45.38 | 0.33% | 10,838 |
Aug 28, 2024 | 45.41 | 45.59 | 45.18 | 45.40 | 45.23 | -0.19% | 21,698 |
Aug 27, 2024 | 45.40 | 45.49 | 45.37 | 45.49 | 45.32 | 0.26% | 18,788 |
Aug 26, 2024 | 45.54 | 45.54 | 45.36 | 45.37 | 45.20 | 0.06% | 5,796 |
Aug 23, 2024 | 45.13 | 45.36 | 45.06 | 45.34 | 45.17 | 0.91% | 10,068 |
Aug 22, 2024 | 45.17 | 45.18 | 44.85 | 44.93 | 44.76 | -0.41% | 13,497 |
Aug 21, 2024 | 45.02 | 45.12 | 44.98 | 45.12 | 44.95 | 0.43% | 12,950 |
Aug 20, 2024 | 44.96 | 44.98 | 44.89 | 44.93 | 44.76 | -0.06% | 15,682 |
Aug 19, 2024 | 44.74 | 44.95 | 44.74 | 44.95 | 44.78 | 0.45% | 10,401 |
Aug 16, 2024 | 44.54 | 44.79 | 44.54 | 44.75 | 44.58 | 0.13% | 20,974 |
Aug 15, 2024 | 44.60 | 44.69 | 44.48 | 44.69 | 44.52 | 1.25% | 12,801 |
Aug 14, 2024 | 43.88 | 44.19 | 43.87 | 44.14 | 43.98 | 0.52% | 19,247 |
Aug 13, 2024 | 43.66 | 43.95 | 43.56 | 43.91 | 43.75 | 1.17% | 13,797 |
Aug 12, 2024 | 43.66 | 43.66 | 43.37 | 43.40 | 43.24 | -0.34% | 8,054 |
Aug 9, 2024 | 43.39 | 43.58 | 43.23 | 43.55 | 43.38 | 0.29% | 13,741 |
Aug 8, 2024 | 42.92 | 43.47 | 42.92 | 43.42 | 43.26 | 1.45% | 17,147 |
Aug 7, 2024 | 43.38 | 43.56 | 42.76 | 42.80 | 42.64 | -0.33% | 7,377 |
Aug 6, 2024 | 42.77 | 43.47 | 42.77 | 42.94 | 42.78 | 0.63% | 13,531 |
Aug 5, 2024 | 42.72 | 43.04 | 42.53 | 42.67 | 42.51 | -2.51% | 51,672 |
Aug 2, 2024 | 43.88 | 44.00 | 43.45 | 43.77 | 43.61 | -0.86% | 31,309 |
Aug 1, 2024 | 44.58 | 44.70 | 43.96 | 44.15 | 43.99 | -0.76% | 20,810 |
Jul 31, 2024 | 44.56 | 44.75 | 44.43 | 44.49 | 44.32 | 0.63% | 15,444 |
Jul 30, 2024 | 44.30 | 44.33 | 44.07 | 44.21 | 44.05 | 0.07% | 10,778 |
Jul 29, 2024 | 44.24 | 44.27 | 44.08 | 44.18 | 44.02 | -0.05% | 20,198 |
Jul 26, 2024 | 43.88 | 44.37 | 43.88 | 44.20 | 44.04 | 1.20% | 17,608 |
Jul 25, 2024 | 43.63 | 44.18 | 43.63 | 43.68 | 43.51 | 0.19% | 24,290 |
Jul 24, 2024 | 43.84 | 43.84 | 43.57 | 43.59 | 43.43 | -1.07% | 20,359 |
Jul 23, 2024 | 44.18 | 44.20 | 44.06 | 44.06 | 43.90 | -0.18% | 14,838 |
Jul 22, 2024 | 44.11 | 44.17 | 43.98 | 44.14 | 43.98 | 0.55% | 13,208 |
Jul 19, 2024 | 44.16 | 44.18 | 43.87 | 43.90 | 43.74 | -0.70% | 7,869 |
Jul 18, 2024 | 44.50 | 44.74 | 44.11 | 44.21 | 44.05 | -0.75% | 27,012 |
Jul 17, 2024 | 44.24 | 44.62 | 44.24 | 44.55 | 44.38 | 0.08% | 20,537 |
Jul 16, 2024 | 44.13 | 44.52 | 44.13 | 44.51 | 44.34 | 1.33% | 12,133 |
Jul 15, 2024 | 43.95 | 44.11 | 43.93 | 43.93 | 43.76 | 0.29% | 38,661 |
Jul 12, 2024 | 43.62 | 44.04 | 43.62 | 43.80 | 43.64 | 0.57% | 15,572 |
Jul 11, 2024 | 43.43 | 43.57 | 43.42 | 43.55 | 43.39 | 0.46% | 21,615 |
Jul 10, 2024 | 42.98 | 43.35 | 42.98 | 43.35 | 43.19 | 0.91% | 16,574 |
Jul 9, 2024 | 43.05 | 43.09 | 42.92 | 42.96 | 42.80 | -0.16% | 11,476 |
Jul 8, 2024 | 43.03 | 43.12 | 43.00 | 43.03 | 42.87 | 0.07% | 14,100 |
Jul 5, 2024 | 42.91 | 43.00 | 42.82 | 43.00 | 42.84 | 0.23% | 13,083 |
Jul 3, 2024 | 42.82 | 42.99 | 42.82 | 42.90 | 42.74 | 0.16% | 28,212 |
Jul 2, 2024 | 42.62 | 42.85 | 42.61 | 42.83 | 42.67 | 0.42% | 23,728 |