Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
53.61
-0.30 (-0.56%)
At close: Apr 24, 2026, 4:00 PM EDT
54.34
+0.73 (1.36%)
After-hours: Apr 24, 2026, 7:20 PM EDT
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 53.99 | 53.99 | 53.48 | 53.61 | 53.61 | -0.56% | 7,339 |
| Apr 23, 2026 | 53.64 | 54.00 | 53.64 | 53.91 | 53.91 | 0.35% | 13,926 |
| Apr 22, 2026 | 53.76 | 53.78 | 53.59 | 53.72 | 53.72 | 0.45% | 13,362 |
| Apr 21, 2026 | 53.77 | 53.89 | 53.39 | 53.48 | 53.48 | -0.52% | 67,346 |
| Apr 20, 2026 | 53.77 | 53.84 | 53.69 | 53.76 | 53.76 | -0.09% | 32,377 |
| Apr 17, 2026 | 53.50 | 53.91 | 53.50 | 53.81 | 53.81 | 1.08% | 24,138 |
| Apr 16, 2026 | 53.10 | 53.25 | 53.10 | 53.24 | 53.23 | 0.30% | 18,437 |
| Apr 15, 2026 | 53.14 | 53.14 | 52.81 | 53.08 | 53.08 | 0.20% | 29,370 |
| Apr 14, 2026 | 52.85 | 52.98 | 52.72 | 52.97 | 52.97 | 0.27% | 15,548 |
| Apr 13, 2026 | 52.37 | 52.83 | 52.23 | 52.83 | 52.83 | 0.78% | 11,994 |
| Apr 10, 2026 | 52.74 | 52.74 | 52.36 | 52.42 | 52.42 | -0.60% | 21,684 |
| Apr 9, 2026 | 52.46 | 52.85 | 52.38 | 52.74 | 52.74 | 0.41% | 19,182 |
| Apr 8, 2026 | 52.28 | 52.55 | 52.18 | 52.53 | 52.53 | 2.26% | 15,071 |
| Apr 7, 2026 | 51.39 | 51.41 | 51.10 | 51.36 | 51.36 | -0.17% | 14,052 |
| Apr 6, 2026 | 51.22 | 51.46 | 51.15 | 51.45 | 51.45 | 0.31% | 15,540 |
| Apr 2, 2026 | 50.80 | 51.37 | 50.74 | 51.29 | 51.29 | 0.16% | 69,026 |
| Apr 1, 2026 | 51.32 | 51.37 | 51.12 | 51.21 | 51.21 | 0.23% | 29,945 |
| Mar 31, 2026 | 50.57 | 51.13 | 50.41 | 51.09 | 51.09 | 1.94% | 74,442 |
| Mar 30, 2026 | 50.44 | 50.47 | 49.98 | 50.12 | 50.12 | -0.03% | 35,898 |
| Mar 27, 2026 | 50.64 | 50.64 | 50.03 | 50.14 | 50.14 | -1.07% | 44,170 |
| Mar 26, 2026 | 50.88 | 51.14 | 50.68 | 50.68 | 50.68 | -0.76% | 26,770 |
| Mar 25, 2026 | 51.31 | 51.31 | 50.99 | 51.07 | 51.07 | 0.39% | 22,271 |
| Mar 24, 2026 | 50.61 | 51.14 | 50.54 | 50.87 | 50.87 | 0.04% | 24,065 |
| Mar 23, 2026 | 50.98 | 51.27 | 50.82 | 50.85 | 50.85 | 0.58% | 19,937 |
| Mar 20, 2026 | 51.02 | 51.09 | 50.41 | 50.56 | 50.36 | -0.99% | 26,642 |
| Mar 19, 2026 | 50.84 | 51.24 | 50.84 | 51.06 | 50.87 | -0.05% | 25,133 |
| Mar 18, 2026 | 51.68 | 51.72 | 51.09 | 51.09 | 50.89 | -1.63% | 25,559 |
| Mar 17, 2026 | 52.26 | 52.36 | 51.93 | 51.93 | 51.73 | -0.18% | 26,538 |
| Mar 16, 2026 | 51.98 | 52.18 | 51.89 | 52.03 | 51.83 | 0.65% | 24,384 |
| Mar 13, 2026 | 51.99 | 52.19 | 51.63 | 51.69 | 51.49 | -0.06% | 17,704 |
| Mar 12, 2026 | 51.91 | 51.98 | 51.72 | 51.72 | 51.52 | -1.10% | 21,983 |
| Mar 11, 2026 | 52.46 | 52.46 | 52.16 | 52.29 | 52.09 | -0.22% | 53,048 |
| Mar 10, 2026 | 52.60 | 52.88 | 52.37 | 52.41 | 52.20 | -0.51% | 19,527 |
| Mar 9, 2026 | 51.97 | 52.69 | 51.75 | 52.67 | 52.47 | 0.33% | 20,589 |
| Mar 6, 2026 | 52.38 | 52.59 | 52.07 | 52.50 | 52.30 | -0.70% | 16,942 |
| Mar 5, 2026 | 53.26 | 53.26 | 52.51 | 52.87 | 52.67 | -1.17% | 30,841 |
| Mar 4, 2026 | 53.46 | 53.58 | 53.15 | 53.50 | 53.29 | 0.22% | 38,429 |
| Mar 3, 2026 | 53.19 | 53.56 | 52.77 | 53.38 | 53.17 | -0.93% | 37,927 |
| Mar 2, 2026 | 53.68 | 54.03 | 53.59 | 53.88 | 53.67 | -0.09% | 52,577 |
| Feb 27, 2026 | 53.44 | 53.96 | 53.44 | 53.93 | 53.72 | 0.19% | 51,165 |
| Feb 26, 2026 | 53.91 | 53.91 | 53.53 | 53.83 | 53.62 | -0.04% | 68,395 |
| Feb 25, 2026 | 53.85 | 53.87 | 53.67 | 53.85 | 53.64 | 0.27% | 66,523 |
| Feb 24, 2026 | 53.39 | 53.72 | 53.39 | 53.70 | 53.50 | 0.51% | 9,365 |
| Feb 23, 2026 | 53.67 | 53.97 | 53.38 | 53.43 | 53.22 | -0.67% | 18,288 |
| Feb 20, 2026 | 53.62 | 53.83 | 53.49 | 53.79 | 53.58 | 0.16% | 15,317 |
| Feb 19, 2026 | 53.68 | 53.85 | 53.58 | 53.71 | 53.50 | -0.35% | 13,805 |
| Feb 18, 2026 | 53.88 | 53.98 | 53.74 | 53.89 | 53.68 | 0.19% | 16,845 |
| Feb 17, 2026 | 53.90 | 53.96 | 53.59 | 53.79 | 53.58 | -0.12% | 20,142 |
| Feb 13, 2026 | 53.68 | 54.13 | 53.68 | 53.85 | 53.65 | 0.39% | 16,115 |
| Feb 12, 2026 | 54.21 | 54.34 | 53.65 | 53.65 | 53.44 | -0.94% | 35,915 |