Invesco Dividend Achievers ETF - PFM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.62	53.79	53.79	53.83	53.49	15,317
February 19, 2026	53.68	53.7	53.7	53.85	53.58	13,805
February 18, 2026	53.88	53.89	53.89	53.98	53.74	16,845
February 17, 2026	53.9	53.79	53.79	53.96	53.59	20,142
February 13, 2026	53.68	53.85	53.85	54.13	53.68	16,115
February 12, 2026	54.21	53.65	53.65	54.34	53.65	35,915
February 11, 2026	54.3	54.15	54.15	54.3	54.03	16,500
February 10, 2026	54.12	54.02	54.02	54.3	54.02	16,342
February 09, 2026	54.11	54.12	54.12	54.21	54	10,200
February 06, 2026	53.49	54.14	54.14	54.16	53.49	15,600
February 05, 2026	53.34	53.08	53.08	53.45	53.01	196,747
February 04, 2026	53.52	53.53	53.53	53.72	53.32	9,616
February 03, 2026	53.19	53.16	53.16	53.37	52.86	21,400
February 02, 2026	52.7	53.24	53.24	53.29	52.7	22,729
January 30, 2026	52.57	52.75	52.75	52.79	52.36	11,700
January 29, 2026	52.71	52.76	52.76	52.77	52.39	20,819
January 28, 2026	52.71	52.61	52.61	52.72	52.45	16,922
January 27, 2026	52.72	52.77	52.77	52.82	52.64	16,685
January 26, 2026	52.52	52.76	52.76	52.85	52.52	16,800
January 23, 2026	52.5	52.47	52.47	52.52	52.31	20,615
January 22, 2026	52.87	52.64	52.64	52.88	52.63	31,230
January 21, 2026	52.31	52.6	52.6	52.77	52.22	69,648
January 20, 2026	52.39	52.1	52.1	52.51	52.07	75,300
January 16, 2026	52.83	52.96	52.96	53.01	52.82	65,113
January 15, 2026	53.02	52.85	52.85	53.02	52.83	44,240
January 14, 2026	52.6	52.75	52.75	52.76	52.5	38,309
January 13, 2026	52.9	52.68	52.68	52.9	52.54	20,000
January 12, 2026	52.49	52.85	52.85	52.89	52.49	35,328
January 09, 2026	52.39	52.65	52.65	52.73	52.39	50,500
January 08, 2026	51.93	52.28	52.28	52.38	51.93	61,641
January 07, 2026	52.45	52.03	52.03	52.45	52.01	16,200
January 06, 2026	52.03	52.41	52.41	52.47	52.03	32,828
January 05, 2026	51.85	51.99	51.99	52.11	51.85	28,000
January 02, 2026	51.68	51.66	51.66	51.75	51.38	51,031
December 31, 2025	51.79	51.5	51.5	51.79	51.5	21,005
December 30, 2025	51.9	51.86	51.86	51.92	51.85	9,349
December 29, 2025	51.96	51.91	51.91	52.06	51.86	34,600
December 26, 2025	52.09	52.06	52.06	52.09	51.96	21,012
December 24, 2025	51.88	52.09	52.09	52.12	51.83	11,254
December 23, 2025	51.62	51.78	51.78	51.84	51.62	23,400
December 22, 2025	51.65	51.77	51.77	51.81	51.63	28,705
December 19, 2025	51.71	51.69	51.69	51.74	51.63	108,800
December 18, 2025	51.61	51.43	51.43	51.7	51.4	106,600
December 17, 2025	51.67	51.37	51.37	51.7	51.33	40,300
December 16, 2025	51.9	51.6	51.6	51.98	51.45	45,600
December 15, 2025	52.24	51.96	51.96	52.24	51.89	51,211
December 12, 2025	52.16	51.97	51.97	52.2	51.84	18,300
December 11, 2025	51.83	52.33	52.33	52.39	51.83	47,506
December 10, 2025	51.55	52.01	52.01	52.09	51.53	42,608
December 09, 2025	51.68	51.5	51.5	51.83	51.5	87,044
December 08, 2025	51.96	51.56	51.56	51.96	51.5	30,000
December 05, 2025	51.82	51.77	51.77	51.99	51.73	79,800
December 04, 2025	51.88	51.76	51.76	51.91	51.62	20,986
December 03, 2025	51.44	51.9	51.9	51.95	51.44	44,300
December 02, 2025	51.66	51.54	51.54	51.66	51.43	19,600
December 01, 2025	51.91	51.57	51.57	51.91	51.57	13,932
November 28, 2025	51.98	52.05	52.05	52.05	51.95	2,913
November 26, 2025	51.53	51.84	51.84	51.95	51.53	31,406
November 25, 2025	50.92	51.44	51.44	51.5	50.92	64,900
November 24, 2025	50.64	50.78	50.78	50.9	50.64	20,333

Invesco Dividend Achievers ETF (PFM) NASDAQ