Invesco Dividend Achievers ETF (PFM)
NASDAQ: PFM · Real-Time Price · USD
46.32
+1.04 (2.30%)
At close: May 12, 2025, 4:00 PM
46.32
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.34 | 46.34 | 46.01 | 46.32 | 46.32 | 2.30% | 11,189 |
| May 9, 2025 | 45.44 | 45.54 | 45.28 | 45.28 | 45.28 | -0.22% | 8,703 |
| May 8, 2025 | 45.44 | 45.79 | 45.31 | 45.38 | 45.38 | 0.27% | 21,496 |
| May 7, 2025 | 45.08 | 45.42 | 45.06 | 45.26 | 45.26 | 0.58% | 36,842 |
| May 6, 2025 | 45.10 | 45.34 | 45.00 | 45.00 | 45.00 | -0.84% | 21,800 |
| May 5, 2025 | 45.40 | 45.61 | 45.38 | 45.38 | 45.38 | -0.35% | 11,834 |
| May 2, 2025 | 45.46 | 45.65 | 45.43 | 45.54 | 45.54 | 1.45% | 9,593 |
| May 1, 2025 | 45.08 | 45.24 | 44.88 | 44.89 | 44.89 | -0.34% | 14,026 |
| Apr 30, 2025 | 44.20 | 45.16 | 44.17 | 45.05 | 45.05 | 0.46% | 18,808 |
| Apr 29, 2025 | 44.50 | 44.94 | 44.50 | 44.84 | 44.84 | 0.61% | 10,160 |
| Apr 28, 2025 | 44.57 | 44.66 | 44.25 | 44.57 | 44.57 | 0.25% | 11,981 |
| Apr 25, 2025 | 44.30 | 44.48 | 44.13 | 44.46 | 44.46 | 0.02% | 11,497 |
| Apr 24, 2025 | 43.69 | 44.45 | 43.69 | 44.45 | 44.45 | 1.35% | 23,686 |
| Apr 23, 2025 | 44.28 | 44.49 | 43.70 | 43.86 | 43.86 | 0.71% | 15,789 |
| Apr 22, 2025 | 42.87 | 43.57 | 42.87 | 43.55 | 43.55 | 2.18% | 151,313 |
| Apr 21, 2025 | 43.15 | 43.15 | 42.17 | 42.62 | 42.62 | -1.98% | 39,721 |
| Apr 17, 2025 | 43.27 | 43.82 | 43.27 | 43.48 | 43.48 | 0.56% | 30,244 |
| Apr 16, 2025 | 43.73 | 43.79 | 42.94 | 43.24 | 43.24 | -1.47% | 61,247 |
| Apr 15, 2025 | 44.13 | 44.30 | 43.87 | 43.89 | 43.89 | -0.24% | 22,797 |
| Apr 14, 2025 | 44.10 | 44.29 | 43.75 | 43.99 | 43.99 | 0.99% | 19,598 |
| Apr 11, 2025 | 42.80 | 43.69 | 42.55 | 43.56 | 43.56 | 1.78% | 42,402 |
| Apr 10, 2025 | 43.30 | 43.35 | 41.78 | 42.80 | 42.80 | -2.62% | 23,483 |
| Apr 9, 2025 | 40.58 | 44.08 | 40.58 | 43.95 | 43.95 | 7.06% | 57,418 |
| Apr 8, 2025 | 42.80 | 42.91 | 40.46 | 41.05 | 41.05 | -1.23% | 30,987 |
| Apr 7, 2025 | 40.68 | 42.55 | 40.01 | 41.56 | 41.56 | -0.81% | 72,120 |
| Apr 4, 2025 | 43.33 | 43.47 | 41.86 | 41.90 | 41.90 | -5.50% | 54,771 |
| Apr 3, 2025 | 44.71 | 45.11 | 44.34 | 44.34 | 44.34 | -3.52% | 53,271 |
| Apr 2, 2025 | 45.38 | 46.07 | 45.38 | 45.96 | 45.96 | 0.55% | 16,722 |
| Apr 1, 2025 | 45.75 | 45.86 | 45.40 | 45.71 | 45.71 | -0.15% | 52,227 |
| Mar 31, 2025 | 45.12 | 45.92 | 45.05 | 45.78 | 45.78 | 1.06% | 33,850 |
| Mar 28, 2025 | 45.88 | 45.90 | 45.28 | 45.30 | 45.30 | -1.35% | 17,541 |
| Mar 27, 2025 | 45.92 | 46.06 | 45.75 | 45.92 | 45.92 | 0.07% | 26,914 |
| Mar 26, 2025 | 46.03 | 46.23 | 45.83 | 45.89 | 45.89 | -0.28% | 27,761 |
| Mar 25, 2025 | 46.19 | 46.19 | 45.90 | 46.02 | 46.02 | -0.32% | 20,125 |
| Mar 24, 2025 | 45.93 | 46.20 | 45.93 | 46.17 | 46.17 | 0.70% | 26,809 |
| Mar 21, 2025 | 45.77 | 45.86 | 45.50 | 45.85 | 45.67 | -0.20% | 20,330 |
| Mar 20, 2025 | 45.85 | 46.16 | 45.81 | 45.94 | 45.76 | -0.37% | 19,631 |
| Mar 19, 2025 | 45.79 | 46.25 | 45.78 | 46.11 | 45.93 | 0.77% | 22,916 |
| Mar 18, 2025 | 46.06 | 46.06 | 45.63 | 45.76 | 45.58 | -0.66% | 11,013 |
| Mar 17, 2025 | 45.37 | 46.18 | 45.37 | 46.06 | 45.88 | 1.06% | 20,483 |
| Mar 14, 2025 | 45.19 | 45.58 | 45.06 | 45.58 | 45.40 | 1.46% | 25,264 |
| Mar 13, 2025 | 45.28 | 45.41 | 44.77 | 44.92 | 44.75 | -0.82% | 30,753 |
| Mar 12, 2025 | 45.80 | 45.80 | 45.12 | 45.29 | 45.12 | -0.61% | 34,434 |
| Mar 11, 2025 | 46.06 | 46.19 | 45.37 | 45.57 | 45.39 | -1.32% | 31,066 |
| Mar 10, 2025 | 46.45 | 46.79 | 45.86 | 46.18 | 46.00 | -1.76% | 25,722 |
| Mar 7, 2025 | 46.76 | 47.09 | 46.44 | 47.01 | 46.83 | 0.97% | 17,842 |
| Mar 6, 2025 | 46.53 | 46.77 | 46.37 | 46.56 | 46.37 | -1.04% | 31,800 |
| Mar 5, 2025 | 46.67 | 47.18 | 46.48 | 47.04 | 46.86 | 0.78% | 22,628 |
| Mar 4, 2025 | 47.15 | 47.15 | 46.57 | 46.68 | 46.50 | -1.50% | 25,470 |
| Mar 3, 2025 | 47.92 | 48.04 | 47.19 | 47.39 | 47.21 | -0.84% | 29,738 |