Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
49.74
+0.02 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.15 | 50.15 | 49.61 | 49.74 | 49.74 | 0.03% | 22,390 |
| Sep 4, 2025 | 49.43 | 49.72 | 49.43 | 49.72 | 49.72 | 0.68% | 10,288 |
| Sep 3, 2025 | 49.39 | 49.39 | 49.20 | 49.39 | 49.39 | 0.01% | 9,838 |
| Sep 2, 2025 | 49.22 | 49.38 | 49.14 | 49.38 | 49.38 | -0.44% | 9,802 |
| Aug 29, 2025 | 49.72 | 49.72 | 49.52 | 49.60 | 49.60 | -0.18% | 9,869 |
| Aug 28, 2025 | 49.66 | 49.73 | 49.57 | 49.69 | 49.69 | 0.01% | 92,970 |
| Aug 27, 2025 | 49.46 | 49.70 | 49.46 | 49.68 | 49.68 | 0.26% | 17,844 |
| Aug 26, 2025 | 49.38 | 49.55 | 49.35 | 49.55 | 49.55 | 0.37% | 14,587 |
| Aug 25, 2025 | 49.75 | 49.75 | 49.35 | 49.37 | 49.37 | -0.72% | 14,228 |
| Aug 22, 2025 | 49.39 | 49.91 | 49.39 | 49.73 | 49.73 | 1.10% | 9,786 |
| Aug 21, 2025 | 49.23 | 49.35 | 49.14 | 49.19 | 49.19 | -0.48% | 17,213 |
| Aug 20, 2025 | 49.36 | 49.51 | 49.29 | 49.43 | 49.43 | 0.22% | 12,141 |
| Aug 19, 2025 | 49.28 | 49.49 | 49.25 | 49.32 | 49.32 | 0.05% | 12,858 |
| Aug 18, 2025 | 49.32 | 49.33 | 49.24 | 49.29 | 49.29 | -0.03% | 14,830 |
| Aug 15, 2025 | 49.54 | 49.54 | 49.29 | 49.31 | 49.31 | -0.22% | 11,810 |
| Aug 14, 2025 | 49.36 | 49.42 | 49.20 | 49.42 | 49.42 | 0.04% | 10,002 |
| Aug 13, 2025 | 49.27 | 49.40 | 49.20 | 49.40 | 49.40 | 0.55% | 36,239 |
| Aug 12, 2025 | 48.86 | 49.13 | 48.86 | 49.13 | 49.13 | 0.93% | 12,912 |
| Aug 11, 2025 | 48.83 | 48.88 | 48.67 | 48.68 | 48.68 | -0.23% | 10,502 |
| Aug 8, 2025 | 48.60 | 48.83 | 48.60 | 48.79 | 48.79 | 0.64% | 10,354 |
| Aug 7, 2025 | 48.85 | 48.85 | 48.36 | 48.48 | 48.48 | -0.49% | 9,289 |
| Aug 6, 2025 | 48.58 | 48.80 | 48.54 | 48.72 | 48.72 | 0.44% | 7,024 |
| Aug 5, 2025 | 48.62 | 48.68 | 48.45 | 48.50 | 48.50 | -0.28% | 8,302 |
| Aug 4, 2025 | 48.19 | 48.64 | 48.19 | 48.64 | 48.64 | 1.24% | 12,015 |
| Aug 1, 2025 | 47.89 | 48.19 | 47.89 | 48.04 | 48.04 | -0.78% | 10,337 |
| Jul 31, 2025 | 48.79 | 48.93 | 48.39 | 48.42 | 48.42 | -0.81% | 7,442 |
| Jul 30, 2025 | 48.99 | 49.07 | 48.68 | 48.82 | 48.82 | -0.41% | 9,433 |
| Jul 29, 2025 | 49.06 | 49.13 | 48.94 | 49.02 | 49.02 | -0.09% | 11,479 |
| Jul 28, 2025 | 49.27 | 49.27 | 49.01 | 49.06 | 49.06 | -0.36% | 11,284 |
| Jul 25, 2025 | 49.18 | 49.26 | 49.02 | 49.23 | 49.23 | 0.39% | 9,916 |
| Jul 24, 2025 | 48.97 | 49.15 | 48.97 | 49.04 | 49.04 | 0.02% | 6,536 |
| Jul 23, 2025 | 48.84 | 49.05 | 48.80 | 49.04 | 49.04 | 0.57% | 11,451 |
| Jul 22, 2025 | 48.61 | 48.76 | 48.56 | 48.76 | 48.76 | 0.47% | 11,296 |
| Jul 21, 2025 | 48.66 | 48.82 | 48.52 | 48.53 | 48.53 | 0.03% | 21,221 |
| Jul 18, 2025 | 48.66 | 48.69 | 48.47 | 48.51 | 48.51 | -0.27% | 6,396 |
| Jul 17, 2025 | 48.40 | 48.69 | 48.40 | 48.64 | 48.64 | 0.51% | 8,383 |
| Jul 16, 2025 | 48.26 | 48.41 | 47.98 | 48.39 | 48.39 | 0.49% | 13,591 |
| Jul 15, 2025 | 48.64 | 48.64 | 48.16 | 48.16 | 48.16 | -0.82% | 10,643 |
| Jul 14, 2025 | 48.50 | 48.59 | 48.38 | 48.56 | 48.56 | 0.12% | 10,927 |
| Jul 11, 2025 | 48.64 | 48.64 | 48.44 | 48.50 | 48.50 | -0.61% | 39,926 |
| Jul 10, 2025 | 48.72 | 48.96 | 48.72 | 48.80 | 48.80 | 0.16% | 11,028 |
| Jul 9, 2025 | 48.62 | 48.74 | 48.44 | 48.72 | 48.72 | 0.35% | 15,781 |
| Jul 8, 2025 | 48.59 | 48.71 | 48.52 | 48.55 | 48.55 | -0.23% | 15,342 |
| Jul 7, 2025 | 48.86 | 48.86 | 48.43 | 48.66 | 48.66 | -0.51% | 31,781 |
| Jul 3, 2025 | 48.64 | 49.00 | 48.64 | 48.91 | 48.91 | 0.62% | 10,357 |
| Jul 2, 2025 | 48.41 | 48.61 | 48.41 | 48.61 | 48.61 | 0.19% | 10,381 |
| Jul 1, 2025 | 48.10 | 48.55 | 48.10 | 48.52 | 48.52 | 0.73% | 10,302 |
| Jun 30, 2025 | 47.94 | 48.23 | 47.94 | 48.17 | 48.17 | 0.88% | 8,404 |
| Jun 27, 2025 | 47.84 | 48.00 | 47.69 | 47.75 | 47.75 | 0.19% | 13,601 |
| Jun 26, 2025 | 47.56 | 47.74 | 47.56 | 47.66 | 47.66 | 0.53% | 37,854 |