Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
56.94
+0.47 (0.83%)
At close: Oct 15, 2026, 4:00 PM EDT
56.91
-0.03 (-0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT
PFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 56.71 | 57.01 | 56.71 | 56.94 | 56.94 | 0.84% | 17,571 |
| Oct 14, 2026 | 56.16 | 56.48 | 56.16 | 56.47 | 56.47 | 0.20% | 9,618 |
| Oct 13, 2026 | 56.71 | 56.71 | 56.27 | 56.35 | 56.35 | -0.13% | 6,638 |
| Oct 12, 2026 | 56.22 | 56.44 | 56.22 | 56.43 | 56.43 | 0.47% | 5,657 |
| Oct 9, 2026 | 55.76 | 56.24 | 55.76 | 56.16 | 56.16 | 0.54% | 11,759 |
| Oct 8, 2026 | 55.50 | 55.87 | 55.38 | 55.86 | 55.86 | 0.30% | 48,704 |
| Oct 7, 2026 | 55.63 | 55.81 | 55.58 | 55.69 | 55.69 | -0.29% | 15,897 |
| Oct 6, 2026 | 55.52 | 55.94 | 55.52 | 55.85 | 55.85 | 0.70% | 112,097 |
| Oct 5, 2026 | 55.26 | 55.59 | 55.13 | 55.46 | 55.46 | 0.37% | 12,300 |
| Oct 2, 2026 | 55.32 | 55.33 | 55.13 | 55.26 | 55.26 | 0.60% | 11,151 |
| Oct 1, 2026 | 55.01 | 55.04 | 54.67 | 54.93 | 54.93 | 0.09% | 16,586 |
| Sep 30, 2026 | 55.37 | 55.41 | 54.88 | 54.88 | 54.88 | -0.83% | 32,922 |
| Sep 29, 2026 | 55.34 | 55.39 | 55.19 | 55.34 | 55.34 | -0.24% | 10,032 |
| Sep 28, 2026 | 55.68 | 55.68 | 55.45 | 55.48 | 55.48 | -0.44% | 6,699 |
| Sep 25, 2026 | 55.48 | 55.76 | 55.41 | 55.72 | 55.72 | 0.63% | 19,341 |
| Sep 24, 2026 | 55.53 | 55.62 | 55.31 | 55.37 | 55.37 | -0.29% | 15,548 |
| Sep 23, 2026 | 55.77 | 55.77 | 55.49 | 55.53 | 55.53 | -0.60% | 14,406 |
| Sep 22, 2026 | 55.87 | 56.11 | 55.73 | 55.86 | 55.86 | -0.13% | 15,049 |
| Sep 21, 2026 | 55.85 | 56.02 | 55.64 | 55.94 | 55.94 | 0.41% | 17,779 |
| Sep 18, 2026 | 55.96 | 55.96 | 55.68 | 55.89 | 55.71 | -0.12% | 29,641 |
| Sep 17, 2026 | 56.04 | 56.04 | 55.78 | 55.96 | 55.78 | 0.54% | 59,634 |
| Sep 16, 2026 | 56.29 | 56.29 | 55.44 | 55.66 | 55.48 | -0.78% | 31,789 |
| Sep 15, 2026 | 56.45 | 56.45 | 56.01 | 56.09 | 55.91 | -0.44% | 11,276 |
| Sep 14, 2026 | 56.50 | 56.51 | 56.33 | 56.34 | 56.16 | -0.30% | 8,834 |
| Sep 11, 2026 | 56.52 | 56.63 | 56.42 | 56.51 | 56.33 | 0.68% | 20,208 |
| Sep 10, 2026 | 56.33 | 56.34 | 56.07 | 56.13 | 55.95 | -0.44% | 27,185 |
| Sep 9, 2026 | 56.55 | 56.55 | 56.27 | 56.38 | 56.19 | -0.50% | 18,513 |
| Sep 8, 2026 | 56.78 | 56.90 | 56.66 | 56.66 | 56.48 | -0.74% | 9,108 |
| Sep 4, 2026 | 57.35 | 57.35 | 57.07 | 57.09 | 56.90 | -0.54% | 4,362 |
| Sep 3, 2026 | 57.19 | 57.43 | 57.19 | 57.39 | 57.21 | 0.65% | 8,702 |
| Sep 2, 2026 | 57.05 | 57.18 | 56.88 | 57.02 | 56.84 | 0.29% | 7,541 |
| Sep 1, 2026 | 57.03 | 57.21 | 56.83 | 56.86 | 56.68 | -0.45% | 12,519 |
| Aug 31, 2026 | 57.16 | 57.16 | 57.04 | 57.12 | 56.93 | -0.38% | 12,590 |
| Aug 28, 2026 | 57.44 | 57.45 | 57.23 | 57.33 | 57.15 | -0.01% | 17,232 |
| Aug 27, 2026 | 57.37 | 57.46 | 57.27 | 57.34 | 57.15 | -0.47% | 14,298 |
| Aug 26, 2026 | 57.63 | 57.71 | 57.58 | 57.61 | 57.42 | -0.05% | 31,391 |
| Aug 25, 2026 | 57.66 | 57.78 | 57.54 | 57.64 | 57.45 | -0.04% | 89,339 |
| Aug 24, 2026 | 57.48 | 57.67 | 57.48 | 57.66 | 57.47 | 0.32% | 34,321 |
| Aug 21, 2026 | 57.45 | 57.52 | 57.41 | 57.48 | 57.29 | 0.60% | 3,728 |
| Aug 20, 2026 | 57.44 | 57.61 | 57.13 | 57.13 | 56.95 | -1.16% | 10,653 |
| Aug 19, 2026 | 57.82 | 58.17 | 57.80 | 57.80 | 57.62 | 0.22% | 10,699 |
| Aug 18, 2026 | 57.66 | 57.75 | 57.63 | 57.68 | 57.49 | 0.18% | 22,945 |
| Aug 17, 2026 | 57.60 | 57.73 | 57.56 | 57.57 | 57.39 | -0.41% | 10,452 |
| Aug 14, 2026 | 57.97 | 57.97 | 57.79 | 57.81 | 57.62 | -0.39% | 8,369 |
| Aug 13, 2026 | 57.92 | 58.18 | 57.92 | 58.04 | 57.85 | 0.28% | 9,843 |
| Aug 12, 2026 | 57.98 | 57.98 | 57.73 | 57.88 | 57.69 | 0.13% | 18,357 |
| Aug 11, 2026 | 57.96 | 57.96 | 57.71 | 57.80 | 57.61 | 0.12% | 18,431 |
| Aug 10, 2026 | 57.50 | 57.77 | 57.50 | 57.73 | 57.55 | 0.21% | 14,049 |
| Aug 7, 2026 | 57.55 | 57.63 | 57.48 | 57.61 | 57.42 | 0.30% | 9,081 |
| Aug 6, 2026 | 57.62 | 57.62 | 57.37 | 57.44 | 57.25 | -0.02% | 9,721 |