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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 47.66 | 47.66 | 47.38 | 47.41 | 47.41 | -0.57% | 11,876 |
| Jun 24, 2025 | 47.48 | 47.74 | 47.47 | 47.68 | 47.68 | 0.97% | 26,571 |
| Jun 23, 2025 | 46.78 | 47.25 | 46.72 | 47.22 | 47.22 | 0.60% | 11,955 |
| Jun 20, 2025 | 47.14 | 47.16 | 46.88 | 46.94 | 46.75 | -0.04% | 14,515 |
| Jun 18, 2025 | 47.18 | 47.31 | 46.96 | 46.96 | 46.77 | -0.28% | 17,709 |
| Jun 17, 2025 | 47.29 | 47.36 | 47.05 | 47.09 | 46.90 | -0.76% | 92,128 |
| Jun 16, 2025 | 47.50 | 47.70 | 47.35 | 47.45 | 47.26 | 0.38% | 34,726 |
| Jun 13, 2025 | 47.40 | 47.63 | 47.20 | 47.27 | 47.08 | -0.97% | 11,805 |
| Jun 12, 2025 | 47.44 | 47.74 | 47.42 | 47.74 | 47.55 | 0.73% | 18,068 |
| Jun 11, 2025 | 47.50 | 47.55 | 47.31 | 47.39 | 47.20 | -0.02% | 21,017 |
| Jun 10, 2025 | 47.27 | 47.41 | 47.22 | 47.40 | 47.21 | 0.64% | 14,124 |
| Jun 9, 2025 | 47.23 | 47.28 | 47.04 | 47.10 | 46.91 | -0.18% | 16,134 |
| Jun 6, 2025 | 47.17 | 47.33 | 47.09 | 47.19 | 47.00 | 0.48% | 24,390 |
| Jun 5, 2025 | 47.17 | 47.17 | 46.84 | 46.96 | 46.77 | -0.13% | 27,644 |
| Jun 4, 2025 | 47.17 | 47.27 | 47.02 | 47.02 | 46.83 | -0.13% | 26,118 |
| Jun 3, 2025 | 46.82 | 47.10 | 46.73 | 47.08 | 46.89 | 0.58% | 17,572 |
| Jun 2, 2025 | 46.52 | 46.82 | 46.31 | 46.81 | 46.62 | 0.32% | 47,722 |
| May 30, 2025 | 46.37 | 46.70 | 46.30 | 46.66 | 46.48 | 0.43% | 16,555 |
| May 29, 2025 | 46.51 | 46.51 | 46.15 | 46.46 | 46.28 | 0.41% | 13,108 |
| May 28, 2025 | 46.66 | 46.66 | 46.25 | 46.27 | 46.09 | -0.56% | 28,939 |
| May 27, 2025 | 46.12 | 46.54 | 46.12 | 46.53 | 46.35 | 1.73% | 12,766 |
| May 23, 2025 | 45.44 | 45.88 | 45.44 | 45.74 | 45.56 | -0.28% | 112,337 |
| May 22, 2025 | 45.90 | 46.10 | 45.73 | 45.87 | 45.69 | -0.37% | 28,999 |
| May 21, 2025 | 46.50 | 46.65 | 46.03 | 46.04 | 45.86 | -1.85% | 334,322 |
| May 20, 2025 | 46.90 | 46.97 | 46.70 | 46.91 | 46.72 | -0.06% | 16,696 |
| May 19, 2025 | 46.48 | 47.01 | 46.48 | 46.94 | 46.75 | 0.23% | 13,075 |
| May 16, 2025 | 46.45 | 46.83 | 46.45 | 46.83 | 46.64 | 0.73% | 7,437 |
| May 15, 2025 | 45.82 | 46.49 | 45.82 | 46.49 | 46.31 | 1.24% | 11,461 |
| May 14, 2025 | 46.09 | 46.10 | 45.89 | 45.92 | 45.74 | -0.56% | 11,618 |