Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
49.23
+0.19 (0.39%)
At close: Jul 25, 2025, 4:00 PM
49.23
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

PFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202549.1849.2649.0249.2349.230.39%9,916
Jul 24, 202548.9749.1548.9749.0449.040.02%6,536
Jul 23, 202548.8449.0548.8049.0449.040.57%11,451
Jul 22, 202548.6148.7648.5648.7648.760.47%11,296
Jul 21, 202548.6648.8248.5248.5348.530.03%21,221
Jul 18, 202548.6648.6948.4748.5148.51-0.27%6,396
Jul 17, 202548.4048.6948.4048.6448.640.51%8,383
Jul 16, 202548.2648.4147.9848.3948.390.49%13,591
Jul 15, 202548.6448.6448.1648.1648.16-0.82%10,643
Jul 14, 202548.5048.5948.3848.5648.560.12%10,927
Jul 11, 202548.6448.6448.4448.5048.50-0.61%39,926
Jul 10, 202548.7248.9648.7248.8048.800.16%11,028
Jul 9, 202548.6248.7448.4448.7248.720.35%15,781
Jul 8, 202548.5948.7148.5248.5548.55-0.23%15,342
Jul 7, 202548.8648.8648.4348.6648.66-0.51%31,781
Jul 3, 202548.6449.0048.6448.9148.910.62%10,357
Jul 2, 202548.4148.6148.4148.6148.610.19%10,381
Jul 1, 202548.1048.5548.1048.5248.520.73%10,302
Jun 30, 202547.9448.2347.9448.1748.170.88%8,404
Jun 27, 202547.8448.0047.6947.7547.750.19%13,601
Jun 26, 202547.5647.7447.5647.6647.660.53%37,854
Jun 25, 202547.6647.6647.3847.4147.41-0.57%11,876
Jun 24, 202547.4847.7447.4747.6847.680.97%26,571
Jun 23, 202546.7847.2546.7247.2247.220.60%11,955
Jun 20, 202547.1447.1646.8846.9446.75-0.04%14,515
Jun 18, 202547.1847.3146.9646.9646.77-0.28%17,709
Jun 17, 202547.2947.3647.0547.0946.90-0.76%92,128
Jun 16, 202547.5047.7047.3547.4547.260.38%34,726
Jun 13, 202547.4047.6347.2047.2747.08-0.97%11,805
Jun 12, 202547.4447.7447.4247.7447.550.73%18,068
Jun 11, 202547.5047.5547.3147.3947.20-0.02%21,017
Jun 10, 202547.2747.4147.2247.4047.210.64%14,124
Jun 9, 202547.2347.2847.0447.1046.91-0.18%16,134
Jun 6, 202547.1747.3347.0947.1947.000.48%24,390
Jun 5, 202547.1747.1746.8446.9646.77-0.13%27,644
Jun 4, 202547.1747.2747.0247.0246.83-0.13%26,118
Jun 3, 202546.8247.1046.7347.0846.890.58%17,572
Jun 2, 202546.5246.8246.3146.8146.620.32%47,722
May 30, 202546.3746.7046.3046.6646.480.43%16,555
May 29, 202546.5146.5146.1546.4646.280.41%13,108
May 28, 202546.6646.6646.2546.2746.09-0.56%28,939
May 27, 202546.1246.5446.1246.5346.351.73%12,766
May 23, 202545.4445.8845.4445.7445.56-0.28%112,337
May 22, 202545.9046.1045.7345.8745.69-0.37%28,999
May 21, 202546.5046.6546.0346.0445.86-1.85%334,322
May 20, 202546.9046.9746.7046.9146.72-0.06%16,696
May 19, 202546.4847.0146.4846.9446.750.23%13,075
May 16, 202546.4546.8346.4546.8346.640.73%7,437
May 15, 202545.8246.4945.8246.4946.311.24%11,461
May 14, 202546.0946.1045.8945.9245.74-0.56%11,618