Invesco Dividend Achievers ETF (PFM) Historical Stock Data
41.21 ↓0.09 (-0.22%)
As of April 25, 2024, 11:05am EST.
Historical Data
In the past 30 trading days, PFM is down -0.10% a day on average. There have been 15 days where Invesco Dividend Achievers ETF closed green and 15 days where PFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.07 | 41.21 | ↑$0.14 (0.34%) | 40.95 | 41.24 | 16.97K |
| 2024-04-24 | 41.21 | 41.30 | ↑$0.09 (0.22%) | 41.12 | 41.34 | 11.81K |
| 2024-04-23 | 41.04 | 41.23 | ↑$0.19 (0.46%) | 41.04 | 41.30 | 9.03K |
| 2024-04-22 | 40.85 | 40.95 | ↑$0.10 (0.24%) | 40.75 | 41.15 | 15.28K |
| 2024-04-19 | 40.54 | 40.68 | ↑$0.14 (0.35%) | 40.54 | 40.68 | 20K |
| 2024-04-18 | 40.60 | 40.49 | ↓$0.11 (-0.27%) | 40.44 | 40.76 | 15.90K |
| 2024-04-17 | 40.72 | 40.51 | ↓$0.21 (-0.52%) | 40.43 | 40.78 | 44.26K |
| 2024-04-16 | 40.77 | 40.57 | ↓$0.20 (-0.49%) | 40.55 | 40.77 | 17.75K |
| 2024-04-15 | 41.34 | 40.73 | ↓$0.61 (-1.48%) | 40.62 | 41.41 | 28.57K |
| 2024-04-12 | 41.25 | 40.99 | ↓$0.26 (-0.63%) | 40.89 | 41.31 | 13.88K |
| 2024-04-11 | 41.63 | 41.52 | ↓$0.11 (-0.26%) | 41.30 | 41.68 | 13.71K |
| 2024-04-10 | 41.53 | 41.45 | ↓$0.08 (-0.19%) | 41.36 | 41.61 | 24.63K |
| 2024-04-09 | 41.95 | 42.03 | ↑$0.08 (0.19%) | 41.69 | 42.05 | 35.02K |
| 2024-04-08 | 41.87 | 41.92 | ↑$0.05 (0.12%) | 41.87 | 41.98 | 10.05K |
| 2024-04-05 | 41.65 | 41.87 | ↑$0.22 (0.53%) | 41.64 | 42.00 | 25.13K |
| 2024-04-04 | 42.31 | 41.62 | ↓$0.69 (-1.63%) | 41.58 | 42.31 | 13.25K |
| 2024-04-03 | 42.11 | 42.04 | ↓$0.07 (-0.17%) | 41.94 | 42.16 | 16.49K |
| 2024-04-02 | 42.08 | 42.08 | ↑$0.00 (0.00%) | 41.95 | 42.12 | 12.81K |
| 2024-04-01 | 42.60 | 42.36 | ↓$0.24 (-0.56%) | 42.32 | 42.60 | 27.60K |
| 2024-03-28 | 42.53 | 42.57 | ↑$0.04 (0.09%) | 42.52 | 42.69 | 14.54K |
| 2024-03-27 | 42.15 | 42.49 | ↑$0.34 (0.81%) | 42.15 | 42.51 | 18.32K |
| 2024-03-26 | 42.15 | 41.98 | ↓$0.17 (-0.40%) | 41.95 | 42.15 | 10.38K |
| 2024-03-25 | 42.12 | 42.01 | ↓$0.11 (-0.26%) | 42.01 | 42.12 | 36.43K |
| 2024-03-22 | 42.41 | 42.20 | ↓$0.21 (-0.50%) | 42.20 | 42.49 | 35.85K |
| 2024-03-21 | 42.39 | 42.42 | ↑$0.03 (0.07%) | 42.39 | 42.58 | 24.11K |
| 2024-03-20 | 41.94 | 42.23 | ↑$0.29 (0.69%) | 41.85 | 42.26 | 25.02K |
| 2024-03-19 | 41.63 | 41.92 | ↑$0.29 (0.70%) | 41.63 | 41.95 | 10.72K |
| 2024-03-18 | 41.71 | 41.71 | ↑$0.00 (0.00%) | 41.70 | 41.83 | 27.08K |
| 2024-03-15 | 41.84 | 41.78 | ↓$0.06 (-0.14%) | 41.70 | 41.88 | 16.66K |
| 2024-03-14 | 42.12 | 41.93 | ↓$0.19 (-0.45%) | 41.74 | 42.12 | 18.54K |
Create an account or log in to view more rows.
$PFM good place to average up
$PFM flow comin
$PFM we need one good push to moon this.
$PFM hi hi
$PFM buying!
$PFM watch this fly!!!!
$PFM just waiting ….
$PFM almost go time
$PFM BUY BUY BUY
$PFM the trend is your friend
until the end.