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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.83	58.07	58.07	58.13	57.7	1,344
December 03, 2025	57.11	57.64	57.64	57.64	56.96	2,500
December 02, 2025	56.65	56.44	56.44	56.91	56.44	1,300
December 01, 2025	56.42	56.42	56.42	56.42	56.42	200
November 28, 2025	56.89	57.04	57.04	57.04	56.89	946
November 26, 2025	56.42	56.59	56.59	56.99	56.41	2,513
November 25, 2025	54.97	55.95	55.95	55.95	54.97	936
November 24, 2025	54.3	54.84	54.84	54.84	54.3	928
November 21, 2025	53.26	54.14	54.14	54.36	53.26	2,212
November 20, 2025	55.33	53.04	53.04	55.33	53.04	727
November 19, 2025	53.81	54.22	54.22	54.22	53.81	902
November 18, 2025	54.03	53.69	53.69	54.03	53.69	1,300
November 17, 2025	55.15	53.75	53.75	55.15	53.58	40,646
November 14, 2025	55.22	55.36	55.36	55.77	55.22	1,032
November 13, 2025	56.35	55.81	55.81	56.35	55.78	700
November 12, 2025	57.62	57.75	57.75	57.75	57.62	628
November 11, 2025	56.87	57.15	57.15	57.25	56.87	2,800
November 10, 2025	56.61	57.01	57.01	57.06	56.61	1,002
November 07, 2025	55.7	56.36	56.36	56.36	55.52	800
November 06, 2025	56.29	55.75	55.75	56.29	55.75	1,041
November 05, 2025	56.69	56.82	56.82	57	56.69	7,700
November 04, 2025	56.05	56.4	56.4	56.73	56.05	1,500
November 03, 2025	56.3	56.66	56.66	56.72	56.3	3,226
October 31, 2025	56	56.49	56.49	56.49	56	3,600
October 30, 2025	56.84	56.31	56.31	57.16	56.25	2,200
October 29, 2025	57.48	56.68	56.68	57.57	56.63	2,021
October 28, 2025	57.95	57.92	57.92	58.12	57.86	899
October 27, 2025	58.36	58.26	58.26	58.36	58.13	2,400
October 24, 2025	57.99	57.88	57.88	58	57.88	912
October 23, 2025	56.68	56.94	56.94	56.94	56.59	2,103
October 22, 2025	56.16	56.38	56.38	56.38	55.9	1,000
October 21, 2025	56.76	56.75	56.75	56.91	56.75	900
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

Invesco Dorsey Wright Financial Momentum ETF (PFI) NASDAQ