Invesco Dividend Achievers ETF (PFM)

PFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	53.46	53.58	53.15	53.50	53.50	0.22%	38,429
Mar 3, 2026	53.19	53.56	52.77	53.38	53.38	-0.93%	37,927
Mar 2, 2026	53.68	54.03	53.59	53.88	53.88	-0.09%	52,577
Feb 27, 2026	53.44	53.96	53.44	53.93	53.93	0.19%	51,165
Feb 26, 2026	53.91	53.91	53.53	53.83	53.83	-0.04%	68,395
Feb 25, 2026	53.85	53.87	53.67	53.85	53.85	0.27%	66,523
Feb 24, 2026	53.39	53.72	53.39	53.70	53.70	0.51%	9,365
Feb 23, 2026	53.67	53.97	53.38	53.43	53.43	-0.67%	18,288
Feb 20, 2026	53.62	53.83	53.49	53.79	53.79	0.16%	15,317
Feb 19, 2026	53.68	53.85	53.58	53.71	53.70	-0.35%	13,805
Feb 18, 2026	53.88	53.98	53.74	53.89	53.89	0.19%	16,845
Feb 17, 2026	53.90	53.96	53.59	53.79	53.79	-0.12%	20,142
Feb 13, 2026	53.68	54.13	53.68	53.85	53.85	0.39%	16,115
Feb 12, 2026	54.21	54.34	53.65	53.65	53.65	-0.94%	35,915
Feb 11, 2026	54.30	54.30	54.03	54.15	54.15	0.24%	16,489
Feb 10, 2026	54.12	54.30	54.02	54.02	54.02	-0.19%	16,342
Feb 9, 2026	54.11	54.21	54.00	54.12	54.12	-0.03%	10,188
Feb 6, 2026	53.49	54.16	53.49	54.14	54.14	2.00%	15,590
Feb 5, 2026	53.34	53.45	53.01	53.08	53.08	-0.84%	196,747
Feb 4, 2026	53.40	53.69	53.36	53.53	53.53	0.69%	9,616
Feb 3, 2026	53.19	53.37	52.86	53.16	53.16	-0.16%	21,369
Feb 2, 2026	52.70	53.29	52.70	53.25	53.24	0.94%	22,729
Jan 30, 2026	52.57	52.79	52.36	52.75	52.75	-0.02%	11,653
Jan 29, 2026	52.71	52.77	52.39	52.76	52.76	0.29%	20,819
Jan 28, 2026	52.66	52.72	52.47	52.61	52.61	-0.30%	17,051
Jan 27, 2026	52.72	52.80	52.66	52.77	52.77	0.01%	16,710
Jan 26, 2026	52.52	52.85	52.52	52.76	52.76	0.55%	16,778
Jan 23, 2026	52.50	52.52	52.31	52.47	52.47	-0.33%	20,615
Jan 22, 2026	52.87	52.88	52.63	52.64	52.64	0.09%	31,230
Jan 21, 2026	52.31	52.77	52.22	52.60	52.60	0.96%	69,648
Jan 20, 2026	52.39	52.52	52.07	52.10	52.10	-1.62%	75,284
Jan 16, 2026	52.83	53.01	52.82	52.96	52.96	0.20%	65,113
Jan 15, 2026	53.02	53.02	52.83	52.85	52.85	0.19%	44,240
Jan 14, 2026	52.60	52.76	52.50	52.75	52.75	0.13%	38,309
Jan 13, 2026	52.90	52.90	52.54	52.69	52.68	-0.32%	19,975
Jan 12, 2026	52.49	52.89	52.49	52.85	52.85	0.39%	35,328
Jan 9, 2026	52.39	52.73	52.39	52.65	52.65	0.70%	50,459
Jan 8, 2026	51.93	52.38	51.93	52.28	52.28	0.48%	61,641
Jan 7, 2026	52.45	52.45	52.01	52.03	52.03	-0.73%	16,184
Jan 6, 2026	52.03	52.47	52.03	52.41	52.41	0.81%	32,828
Jan 5, 2026	51.85	52.11	51.85	51.99	51.99	0.63%	27,975
Jan 2, 2026	51.68	51.75	51.38	51.66	51.66	0.30%	51,031
Dec 31, 2025	51.79	51.79	51.50	51.51	51.50	-0.69%	21,005
Dec 30, 2025	51.90	51.92	51.85	51.87	51.86	-0.09%	9,349
Dec 29, 2025	51.96	52.06	51.86	51.91	51.91	-0.28%	34,600
Dec 26, 2025	52.09	52.09	51.96	52.06	52.06	-0.01%	21,012
Dec 24, 2025	51.83	52.10	51.83	52.06	52.06	0.55%	11,262
Dec 23, 2025	51.62	51.84	51.62	51.78	51.78	0.02%	23,383
Dec 22, 2025	51.65	51.81	51.63	51.77	51.77	0.15%	28,705
Dec 19, 2025	51.71	51.74	51.63	51.69	51.51	0.51%	108,767

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.