Invesco Dividend Achievers ETF (PFM) Historical Stock Data
52.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFM is down -0.03% a day on average. There have been 14 days where Invesco Dividend Achievers ETF closed green and 16 days where PFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.83 | 52.06 | ↑$0.23 (0.45%) | 51.83 | 52.10 | 11.25K |
| 2025-12-23 | 51.62 | 51.78 | ↑$0.16 (0.30%) | 51.62 | 51.84 | 19.83K |
| 2025-12-22 | 51.65 | 51.77 | ↑$0.12 (0.22%) | 51.63 | 51.81 | 15.03K |
| 2025-12-19 | 51.71 | 51.69 | ↓$0.02 (-0.04%) | 51.63 | 51.74 | 108.76K |
| 2025-12-18 | 51.61 | 51.43 | ↓$0.18 (-0.36%) | 51.40 | 51.70 | 99.52K |
| 2025-12-17 | 51.67 | 51.37 | ↓$0.30 (-0.59%) | 51.33 | 51.70 | 30.59K |
| 2025-12-16 | 51.90 | 51.60 | ↓$0.30 (-0.58%) | 51.47 | 51.98 | 45.53K |
| 2025-12-15 | 52.24 | 51.96 | ↓$0.28 (-0.53%) | 51.89 | 52.24 | 23.74K |
| 2025-12-12 | 52.16 | 51.97 | ↓$0.19 (-0.37%) | 51.84 | 52.20 | 12.68K |
| 2025-12-11 | 51.83 | 52.33 | ↑$0.50 (0.97%) | 51.83 | 52.39 | 29.16K |
| 2025-12-10 | 51.55 | 52.01 | ↑$0.46 (0.90%) | 51.53 | 52.09 | 30.45K |
| 2025-12-09 | 51.68 | 51.50 | ↓$0.18 (-0.34%) | 51.50 | 51.83 | 70.54K |
| 2025-12-08 | 51.96 | 51.56 | ↓$0.40 (-0.76%) | 51.50 | 51.96 | 22.34K |
| 2025-12-05 | 51.82 | 51.77 | ↓$0.05 (-0.09%) | 51.73 | 51.99 | 43.60K |
| 2025-12-04 | 51.88 | 51.76 | ↓$0.12 (-0.24%) | 51.68 | 51.88 | 13.63K |
| 2025-12-03 | 51.44 | 51.90 | ↑$0.46 (0.90%) | 51.44 | 51.95 | 20.06K |
| 2025-12-02 | 51.66 | 51.54 | ↓$0.12 (-0.24%) | 51.43 | 51.66 | 11.92K |
| 2025-12-01 | 51.91 | 51.57 | ↓$0.34 (-0.66%) | 51.57 | 51.91 | 12.88K |
| 2025-11-28 | 51.98 | 52.05 | ↑$0.07 (0.14%) | 51.95 | 52.05 | 2.91K |
| 2025-11-26 | 51.53 | 51.84 | ↑$0.31 (0.61%) | 51.53 | 51.95 | 29.47K |
| 2025-11-25 | 51.02 | 51.44 | ↑$0.42 (0.82%) | 51.02 | 51.50 | 45.60K |
| 2025-11-24 | 50.64 | 50.78 | ↑$0.14 (0.27%) | 50.64 | 50.90 | 16.80K |
| 2025-11-21 | 50.20 | 50.48 | ↑$0.28 (0.57%) | 50.14 | 50.79 | 21.89K |
| 2025-11-20 | 50.70 | 50.00 | ↓$0.70 (-1.37%) | 49.99 | 51.08 | 37.54K |
| 2025-11-19 | 50.19 | 50.42 | ↑$0.23 (0.45%) | 50.19 | 50.48 | 39.88K |
| 2025-11-18 | 50.33 | 50.32 | ↓$0.01 (-0.02%) | 50.17 | 50.59 | 16.32K |
| 2025-11-17 | 50.79 | 50.42 | ↓$0.37 (-0.73%) | 50.30 | 50.91 | 16.30K |
| 2025-11-14 | 50.63 | 50.87 | ↑$0.24 (0.48%) | 50.58 | 51.11 | 31.26K |
| 2025-11-13 | 51.55 | 51.00 | ↓$0.55 (-1.06%) | 51.00 | 51.55 | 31.19K |
| 2025-11-12 | 51.49 | 51.54 | ↑$0.05 (0.10%) | 51.49 | 51.61 | 7.01K |
Create an account or log in to view more rows.
$PFM coming now
$PFM green is good
$PFM a comeback is always more fun than an all out win!!!!
$PFM News?
$PFM just waiting to short this bad boy.
$PFM nice!!!
$PFM nearing a decent swing entry point
$PFM HOLDING STRONG FOR ALL OF YOU
$PFM this is going to skyrocket tmr!!!
$PFM the time is near