Invesco Dorsey Wright Financial Momentum ETF - PFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	56.46	56.63	56.63	56.71	56.46	1,803
October 17, 2025	55.67	55.37	55.37	55.67	55.03	1,300
October 16, 2025	56.4	55.09	55.09	56.68	55.02	2,700
October 15, 2025	57.3	57.01	57.01	57.51	56.83	798
October 14, 2025	56.19	56.71	56.71	57.02	56.19	1,200
October 13, 2025	55.39	55.8	55.8	55.8	55.37	2,124
October 10, 2025	55.7	54.77	54.77	55.7	54.77	2,200
October 09, 2025	56.87	56.71	56.71	56.87	56.55	1,800
October 08, 2025	57.26	56.91	56.91	57.28	56.85	1,041
October 07, 2025	57.44	57.01	57.01	57.44	56.92	6,914
October 06, 2025	57.66	57.28	57.28	57.66	57.22	800
October 03, 2025	57.18	57.49	57.49	57.74	57.18	2,500
October 02, 2025	56.76	57.28	57.28	57.4	56.76	1,307
October 01, 2025	57.49	57.1	57.1	57.49	57.1	1,404
September 30, 2025	58.2	57.97	57.97	58.2	57.48	4,500
September 29, 2025	57.68	58.2	58.2	58.2	57.68	2,839
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

Invesco Dorsey Wright Financial Momentum ETF (PFI) NASDAQ