Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
44.57
+0.11 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed

PFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202544.5744.6644.2544.5744.570.25%11,981
Apr 25, 202544.3044.4844.1344.4644.460.02%11,497
Apr 24, 202543.6944.4543.6944.4544.451.35%23,686
Apr 23, 202544.2844.4943.7043.8643.860.71%15,789
Apr 22, 202542.8743.5742.8743.5543.552.18%151,313
Apr 21, 202543.1543.1542.1742.6242.62-1.98%39,721
Apr 17, 202543.2743.8243.2743.4843.480.56%30,244
Apr 16, 202543.7343.7942.9443.2443.24-1.47%61,247
Apr 15, 202544.1344.3043.8743.8943.89-0.24%22,797
Apr 14, 202544.1044.2943.7543.9943.990.99%19,598
Apr 11, 202542.8043.6942.5543.5643.561.78%42,402
Apr 10, 202543.3043.3541.7842.8042.80-2.62%23,483
Apr 9, 202540.5844.0840.5843.9543.957.06%57,418
Apr 8, 202542.8042.9140.4641.0541.05-1.23%30,987
Apr 7, 202540.6842.5540.0141.5641.56-0.81%72,120
Apr 4, 202543.3343.4741.8641.9041.90-5.50%54,771
Apr 3, 202544.7145.1144.3444.3444.34-3.52%53,271
Apr 2, 202545.3846.0745.3845.9645.960.55%16,722
Apr 1, 202545.7545.8645.4045.7145.71-0.15%52,227
Mar 31, 202545.1245.9245.0545.7845.781.06%33,850
Mar 28, 202545.8845.9045.2845.3045.30-1.35%17,541
Mar 27, 202545.9246.0645.7545.9245.920.07%26,914
Mar 26, 202546.0346.2345.8345.8945.89-0.28%27,761
Mar 25, 202546.1946.1945.9046.0246.02-0.32%20,125
Mar 24, 202545.9346.2045.9346.1746.170.70%26,809
Mar 21, 202545.7745.8645.5045.8545.67-0.20%20,330
Mar 20, 202545.8546.1645.8145.9445.76-0.37%19,631
Mar 19, 202545.7946.2545.7846.1145.930.77%22,916
Mar 18, 202546.0646.0645.6345.7645.58-0.66%11,013
Mar 17, 202545.3746.1845.3746.0645.881.06%20,483
Mar 14, 202545.1945.5845.0645.5845.401.46%25,264
Mar 13, 202545.2845.4144.7744.9244.75-0.82%30,753
Mar 12, 202545.8045.8045.1245.2945.12-0.61%34,434
Mar 11, 202546.0646.1945.3745.5745.39-1.32%31,066
Mar 10, 202546.4546.7945.8646.1846.00-1.76%25,722
Mar 7, 202546.7647.0946.4447.0146.830.97%17,842
Mar 6, 202546.5346.7746.3746.5646.37-1.04%31,800
Mar 5, 202546.6747.1846.4847.0446.860.78%22,628
Mar 4, 202547.1547.1546.5746.6846.50-1.50%25,470
Mar 3, 202547.9248.0447.1947.3947.21-0.84%29,738
Feb 28, 202547.2447.8047.0547.7947.611.27%23,822
Feb 27, 202547.5447.7347.1747.1947.01-0.42%55,402
Feb 26, 202547.6647.7347.3147.3947.21-0.44%48,959
Feb 25, 202547.4147.6647.3447.6047.420.45%51,923
Feb 24, 202547.5447.6447.3947.3947.20-0.20%79,411
Feb 21, 202547.8247.8247.4447.4847.30-0.94%31,862
Feb 20, 202548.0348.0347.7447.9347.75-0.56%19,558
Feb 19, 202547.8948.2047.8948.2048.020.48%38,549
Feb 18, 202547.8647.9747.7247.9747.780.29%19,800
Feb 14, 202548.0348.1147.8347.8347.65-0.46%19,659