Invesco DWA Financial Momentum ETF (PFI) Historical Stock Data
48.41 ↑0.55 (1.15%)
As of May 3, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, PFI is down -0.02% a day on average. There have been 14 days where Invesco DWA Financial Momentum ETF closed green and 16 days where PFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 48.39 | 48.41 | ↑$0.02 (0.04%) | 48.31 | 48.53 | 2.68K |
| 2024-05-03 | 47.88 | 47.86 | ↓$0.02 (-0.04%) | 47.86 | 47.88 | 442 |
| 2024-05-02 | 47.70 | 47.63 | ↓$0.07 (-0.15%) | 47.63 | 47.70 | 533 |
| 2024-05-01 | 46.90 | 47.05 | ↑$0.15 (0.32%) | 46.90 | 47.05 | 2.86K |
| 2024-04-30 | 46.98 | 46.77 | ↓$0.21 (-0.44%) | 46.77 | 47.10 | 2.53K |
| 2024-04-29 | 47.42 | 47.20 | ↓$0.22 (-0.47%) | 47.20 | 47.42 | 1.21K |
| 2024-04-26 | 47.55 | 47.48 | ↓$0.07 (-0.14%) | 47.41 | 47.55 | 1.37K |
| 2024-04-25 | 47.60 | 47.76 | ↑$0.16 (0.34%) | 47.50 | 47.76 | 2.49K |
| 2024-04-24 | 48.49 | 48.19 | ↓$0.30 (-0.61%) | 47.85 | 48.49 | 2.28K |
| 2024-04-23 | 47.67 | 48.29 | ↑$0.62 (1.30%) | 47.67 | 48.49 | 8.25K |
| 2024-04-22 | 47.00 | 47.58 | ↑$0.58 (1.23%) | 47.00 | 47.71 | 3.77K |
| 2024-04-19 | 46.34 | 46.78 | ↑$0.44 (0.95%) | 46.34 | 46.78 | 1.57K |
| 2024-04-18 | 46.52 | 46.41 | ↓$0.11 (-0.24%) | 46.20 | 46.84 | 4.10K |
| 2024-04-17 | 46.42 | 46.34 | ↓$0.08 (-0.18%) | 46.11 | 46.56 | 2.96K |
| 2024-04-16 | 46.18 | 46.52 | ↑$0.34 (0.73%) | 46.06 | 46.70 | 6.42K |
| 2024-04-15 | 47.69 | 46.53 | ↓$1.16 (-2.43%) | 46.47 | 47.69 | 3.50K |
| 2024-04-12 | 47.54 | 47.16 | ↓$0.38 (-0.80%) | 47.02 | 47.54 | 2.62K |
| 2024-04-11 | 47.80 | 48.04 | ↑$0.24 (0.50%) | 47.72 | 48.22 | 3.25K |
| 2024-04-10 | 47.79 | 48.07 | ↑$0.28 (0.59%) | 47.79 | 48.29 | 2.07K |
| 2024-04-09 | 48.81 | 48.58 | ↓$0.23 (-0.47%) | 48.25 | 48.81 | 6.54K |
| 2024-04-08 | 48.77 | 49.24 | ↑$0.47 (0.95%) | 48.77 | 49.35 | 4.62K |
| 2024-04-05 | 48.01 | 48.70 | ↑$0.69 (1.44%) | 48.00 | 48.74 | 10.82K |
| 2024-04-04 | 48.93 | 47.98 | ↓$0.95 (-1.94%) | 47.98 | 48.93 | 1.71K |
| 2024-04-03 | 48.86 | 48.56 | ↓$0.30 (-0.61%) | 48.56 | 48.86 | 2.88K |
| 2024-04-02 | 48.47 | 48.33 | ↓$0.14 (-0.29%) | 48.27 | 48.53 | 9.58K |
| 2024-04-01 | 49.35 | 49.09 | ↓$0.25 (-0.51%) | 49.04 | 49.36 | 3.04K |
| 2024-03-28 | 49.63 | 49.71 | ↑$0.08 (0.17%) | 49.59 | 49.71 | 1.04K |
| 2024-03-27 | 49.07 | 49.52 | ↑$0.45 (0.92%) | 49.07 | 49.52 | 6.36K |
| 2024-03-26 | 49.17 | 48.82 | ↓$0.35 (-0.71%) | 48.82 | 49.18 | 3.93K |
| 2024-03-25 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.17 | 49.44 | 1.23K |
Create an account or log in to view more rows.
$PFI unstoppable up wow
$PFI lfg!!! So much movement ! Buy n hodl!
$PFI every dip gets bought up.
$PFI Bears get cremated today
$PFI She's gettin' ready to...
$PFI what V recovery or fake pump
$PFI we always finish green after a red week. Less go!
$PFI Keep up the pressure.
$PFI ready to explode
$PFI news?