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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.17	56.35	56.35	56.35	56.11	1,500
February 19, 2026	56.32	56.27	56.27	56.35	56.27	1,608
February 18, 2026	56.85	56.9	56.9	57.01	56.83	1,007
February 17, 2026	56.27	56.32	56.32	56.57	56.27	700
February 13, 2026	55.34	55.92	55.92	56.03	55.34	410
February 12, 2026	56.36	55.47	55.47	56.36	55.45	3,006
February 11, 2026	57.39	57.23	57.23	57.43	57.22	2,102
February 10, 2026	59.36	58.4	58.4	59.44	58.22	27,000
February 09, 2026	58.8	58.96	58.96	59.22	58.8	25,600
February 06, 2026	58.2	58.76	58.76	58.76	58.2	1,905
February 05, 2026	57.32	57.05	57.05	57.32	56.92	1,324
February 04, 2026	58.17	57.72	57.72	58.17	57.44	2,240
February 03, 2026	58.24	57.78	57.78	58.4	57.35	2,728
February 02, 2026	58.16	58.49	58.49	58.68	58.06	2,568
January 30, 2026	58.22	58.18	58.18	58.5	57.83	3,000
January 29, 2026	58.58	58.63	58.63	58.63	58.36	1,600
January 28, 2026	58.47	58.4	58.4	58.53	58.35	1,214
January 27, 2026	58.19	58.24	58.24	58.24	58.19	632
January 26, 2026	58.75	58.68	58.68	58.75	58.37	4,400
January 23, 2026	59.29	58.63	58.63	59.29	58.63	545
January 22, 2026	59.53	59.66	59.66	60.12	59.53	3,900
January 21, 2026	58.49	59.15	59.15	59.33	58.49	1,014
January 20, 2026	58.94	58.05	58.05	58.94	58.05	3,645
January 16, 2026	59.76	59.58	59.58	59.92	59.58	4,036
January 15, 2026	59.32	59.38	59.38	59.67	59.32	1,300
January 14, 2026	58	58.71	58.71	58.71	58	4,722
January 13, 2026	58.71	58.66	58.66	58.9	58.66	1,000
January 12, 2026	58.71	59.39	59.39	59.39	58.71	2,500
January 09, 2026	59.84	59.56	59.56	60.06	59.56	1,400
January 08, 2026	59.84	59.86	59.86	59.98	59.74	2,428
January 07, 2026	59.66	59.57	59.57	59.76	59.57	3,000
January 06, 2026	59.49	60.05	60.05	60.09	59.47	1,333
January 05, 2026	59.15	59.67	59.67	59.91	59.15	699
January 02, 2026	57.74	58.36	58.36	58.52	57.65	2,716
December 31, 2025	58.15	57.73	57.73	58.26	57.73	5,789
December 30, 2025	58.66	58.34	58.34	58.66	58.34	1,200
December 29, 2025	58.78	58.8	58.8	58.87	58.63	1,209
December 26, 2025	59.37	59.19	59.19	59.37	59.16	600
December 24, 2025	59.03	59.38	59.38	59.38	59.03	1,511
December 23, 2025	59.18	59.18	59.18	59.18	59.05	705
December 22, 2025	58.84	59.11	59.11	59.18	58.84	17,234
December 19, 2025	58.58	58.55	58.55	58.58	58.51	9,925
December 18, 2025	58.3	58.21	58.21	58.33	58.21	1,300
December 17, 2025	58.08	57.87	57.87	58.17	57.75	2,129
December 16, 2025	58.43	58.29	58.29	58.43	58.29	1,100
December 15, 2025	58.58	58.16	58.16	58.58	58.07	1,110
December 12, 2025	59.07	58.69	58.69	59.07	58.47	3,481
December 11, 2025	59.24	59.27	59.27	59.27	59.21	2,439
December 10, 2025	58.73	59.04	59.04	59.15	58.73	1,579
December 09, 2025	58.35	58.08	58.08	58.69	58.08	2,100
December 08, 2025	57.74	57.8	57.8	57.85	57.59	1,123
December 05, 2025	57.85	57.9	57.9	58.11	57.85	3,100
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

Invesco Dorsey Wright Financial Momentum ETF (PFI) NASDAQ