Invesco Dorsey Wright Financial Momentum ETF (PFI) NASDAQ

57.58

-0.6272(-1.08%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.46	57.74	57.74	57.74	57.42	4,019
September 25, 2025	57	57.28	57.28	57.61	57	3,100
September 24, 2025	58.57	57.68	57.68	58.57	57.68	3,246
September 23, 2025	58.93	58.33	58.33	59.11	58.24	4,200
September 22, 2025	58.22	58.49	58.49	58.57	58.11	4,375
September 19, 2025	58.31	58.55	58.55	58.65	58.18	3,000
September 18, 2025	58.12	58.37	58.37	58.37	58.12	805
September 17, 2025	57.52	57.64	57.64	57.79	57.52	1,150
September 16, 2025	56.85	57.25	57.25	57.25	56.85	1,886
September 15, 2025	57.69	57.35	57.35	57.79	57.35	2,936
September 12, 2025	57.42	57.49	57.49	57.67	57.4	1,803
September 11, 2025	57.3	57.69	57.69	57.74	57.3	6,200
September 10, 2025	56.97	56.78	56.78	57.13	56.68	5,600
September 09, 2025	56.62	56.97	56.97	57.12	56.62	6,006
September 08, 2025	56.65	57.01	57.01	57.01	56.65	4,382
September 05, 2025	55.86	56.38	56.38	56.46	55.86	3,027
September 04, 2025	56.74	57.16	57.16	57.17	56.73	7,510
September 03, 2025	56.79	56.45	56.45	56.79	56.18	3,201
September 02, 2025	56.39	56.7	56.7	56.7	56.16	4,830
August 29, 2025	57.14	57.14	57.14	57.14	57.14	440
August 28, 2025	57.12	57.18	57.18	57.18	57.05	1,200
August 27, 2025	57.09	56.99	56.99	57.09	56.98	1,905
August 26, 2025	56.7	57.14	57.14	57.14	56.7	2,400
August 25, 2025	57.02	56.82	56.82	57.21	56.82	2,200
August 22, 2025	57.48	57.26	57.26	57.48	57.26	1,748
August 21, 2025	56.12	56.07	56.07	56.19	55.91	6,334
August 20, 2025	55.99	56.12	56.12	56.12	55.64	751
August 19, 2025	56.31	55.91	55.91	56.31	55.87	2,300
August 18, 2025	56.07	56.44	56.44	56.44	56.07	1,900
August 15, 2025	56.26	56.3	56.3	56.33	56.25	2,200
August 14, 2025	56.65	56.82	56.82	56.82	56.49	2,100
August 13, 2025	56.57	56.83	56.83	56.83	56.36	2,401
August 12, 2025	56.01	56.51	56.51	56.51	56.01	1,100
August 11, 2025	55.89	55.66	55.66	55.92	55.58	4,202
August 08, 2025	55.44	55.5	55.5	55.53	55.44	800
August 07, 2025	55.59	55.47	55.47	55.59	55.47	846
August 06, 2025	55.52	55.82	55.82	55.82	55.52	2,949
August 05, 2025	55.76	55.85	55.85	55.85	55.65	3,617
August 04, 2025	55.04	55.76	55.76	55.76	55.04	2,711
August 01, 2025	54.14	54.8	54.8	54.86	54.14	1,700
July 31, 2025	56.1	55.87	55.87	56.1	55.83	600
July 30, 2025	56.3	56.03	56.03	56.46	55.75	4,601
July 29, 2025	56.95	56.19	56.19	56.95	56.11	2,200
July 28, 2025	56.3	56.26	56.26	56.31	56.15	3,200
July 25, 2025	56.46	56.65	56.65	56.65	56.46	1,247
July 24, 2025	56.28	56.17	56.17	56.35	56.11	5,495
July 23, 2025	56.14	56.43	56.43	56.43	56.05	1,536
July 22, 2025	55.78	56	56	56	55.66	5,700
July 21, 2025	56.44	55.76	55.76	56.44	55.76	1,100
July 18, 2025	56.52	56.44	56.44	56.52	56.21	900
July 17, 2025	55.9	56.23	56.23	56.32	55.9	4,012
July 16, 2025	55.42	55.7	55.7	55.78	55	1,400
July 15, 2025	55.47	54.86	54.86	55.52	54.86	2,920
July 14, 2025	55.51	55.83	55.83	55.86	55.51	2,000
July 11, 2025	55.6	55.24	55.24	55.6	55.24	2,900
July 10, 2025	56.07	56.16	56.16	56.16	55.97	1,861
July 09, 2025	56	56	56	56.08	56	1,400
July 08, 2025	56.16	55.92	55.92	56.3	55.92	1,546
July 07, 2025	56.71	56.25	56.25	56.75	56.21	3,000
July 03, 2025	56.48	57.05	57.05	57.05	56.48	936