Invesco DWA Financial Momentum ETF (PFI) NASDAQ

56.44

+0.1435(+0.25%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	56.29	56.33	56.33	56.41	56.12	1,870
July 01, 2025	56.47	56.25	56.25	56.47	56.04	809
June 30, 2025	56.45	56.73	56.73	56.73	56.29	1,900
June 27, 2025	56.02	55.88	55.88	56.21	55.88	1,761
June 26, 2025	55.62	55.98	55.98	55.98	55.61	1,100
June 25, 2025	55.5	55.33	55.33	55.5	55.17	2,900
June 24, 2025	55.9	55.88	55.88	56.09	55.76	2,679
June 23, 2025	54.52	55.25	55.25	55.25	54.52	4,100
June 20, 2025	54.58	54.57	54.57	54.59	54.42	1,497
June 18, 2025	54.54	54.37	54.37	54.63	54.24	745
June 17, 2025	54.51	54.43	54.43	54.68	54.29	5,600
June 16, 2025	54.75	54.98	54.98	55.39	54.75	5,612
June 13, 2025	54.36	54.32	54.32	54.7	54.32	912
June 12, 2025	55.09	55.64	55.64	55.64	55.09	1,733
June 11, 2025	55.29	55.35	55.35	55.73	55.29	2,117
June 10, 2025	55.21	55.29	55.29	55.32	55.11	8,300
June 09, 2025	55.85	55.41	55.41	55.85	54.89	3,116
June 06, 2025	55.7	55.75	55.75	55.95	55.55	5,507
June 05, 2025	54.98	55.05	55.05	55.32	54.98	600
June 04, 2025	55.52	55.21	55.21	55.53	55.2	1,600
June 03, 2025	55.23	55.72	55.72	55.72	55.23	1,700
June 02, 2025	55.02	55.53	55.53	55.53	55.02	2,300
May 30, 2025	55.11	55.34	55.34	55.34	55.11	600
May 29, 2025	54.74	55	55	55	54.65	2,400
May 28, 2025	55.08	54.8	54.8	55.09	54.8	2,546
May 27, 2025	54.87	55.26	55.26	55.26	54.87	1,408
May 23, 2025	53.86	54.32	54.32	54.32	53.86	800
May 22, 2025	54.36	54.26	54.26	54.36	54.26	1,500
May 21, 2025	55.25	54.69	54.69	55.25	54.59	1,700