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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.47	50.58	50.58	50.6	50.14	19,300
November 06, 2025	50.66	50.47	50.47	50.66	50.36	20,292
November 05, 2025	50.5	50.67	50.67	50.85	50.5	43,100
November 04, 2025	50.35	50.5	50.5	50.63	50.31	52,600
November 03, 2025	50.86	50.56	50.56	50.86	50.46	7,609
October 31, 2025	50.91	50.86	50.86	50.91	50.63	5,100
October 30, 2025	50.88	50.94	50.94	51.25	50.88	16,100
October 29, 2025	51.25	51.01	51.01	51.38	50.91	17,843
October 28, 2025	51.56	51.45	51.45	51.6	51.43	13,941
October 27, 2025	51.56	51.56	51.56	51.57	51.4	11,500
October 24, 2025	51.41	51.31	51.31	51.48	51.31	9,400
October 23, 2025	50.83	51.04	51.04	51.14	50.83	16,400
October 22, 2025	51	50.84	50.84	51	50.75	58,807
October 21, 2025	50.97	51.03	51.03	51.22	50.97	10,900
October 20, 2025	50.74	51.04	51.04	51.07	50.74	18,820
October 17, 2025	50.52	50.7	50.7	50.72	50.36	9,012
October 16, 2025	51.07	50.52	50.52	51.1	50.43	9,204
October 15, 2025	51.21	50.96	50.96	51.39	50.76	17,141
October 14, 2025	50.2	50.81	50.81	50.98	50.2	9,300
October 13, 2025	50.42	50.55	50.55	50.68	50.42	10,900
October 10, 2025	51.08	49.99	49.99	51.08	49.99	13,520
October 09, 2025	51.19	50.86	50.86	51.22	50.79	7,100
October 08, 2025	51.17	51.13	51.13	51.22	51	9,700
October 07, 2025	51.27	51.03	51.03	51.27	50.93	11,041
October 06, 2025	51.29	51.17	51.17	51.29	51.12	15,900
October 03, 2025	51.01	51.16	51.16	51.4	51.01	17,300
October 02, 2025	51.06	50.95	50.95	51.06	50.82	6,403
October 01, 2025	50.53	51.01	51.01	51.01	50.53	17,639
September 30, 2025	50.45	50.74	50.74	50.75	50.38	21,118
September 29, 2025	50.67	50.41	50.41	50.67	50.29	9,631
September 26, 2025	50.4	50.46	50.46	50.62	50.29	22,500
September 25, 2025	50.25	50.27	50.27	50.36	50.06	16,826
September 24, 2025	50.6	50.53	50.53	50.63	50.47	18,333
September 23, 2025	50.87	50.62	50.62	50.87	50.52	12,119
September 22, 2025	50.47	50.74	50.74	50.79	50.47	18,200
September 19, 2025	50.76	50.75	50.58	50.77	50.51	17,600
September 18, 2025	50.79	50.63	50.45	50.85	50.59	17,700
September 17, 2025	50.7	50.64	50.47	50.9	50.45	23,900
September 16, 2025	50.7	50.57	50.39	50.7	50.5	18,342
September 15, 2025	50.81	50.61	50.61	50.81	50.55	11,146
September 12, 2025	50.84	50.63	50.63	50.84	50.62	16,305
September 11, 2025	50.59	50.89	50.89	50.92	50.59	16,086
September 10, 2025	50.44	50.47	50.47	50.56	50.35	22,600
September 09, 2025	49.92	49.89	49.89	49.94	49.79	19,400
September 08, 2025	49.93	49.88	49.88	49.93	49.69	11,500
September 05, 2025	50.15	49.74	49.74	50.15	49.61	22,400
September 04, 2025	49.43	49.72	49.72	49.72	49.43	10,300
September 03, 2025	49.39	49.39	49.39	49.39	49.2	9,838
September 02, 2025	49.21	49.38	49.38	49.38	49.14	9,802
August 29, 2025	49.72	49.6	49.6	49.72	49.52	9,900
August 28, 2025	49.66	49.69	49.69	49.73	49.57	93,000
August 27, 2025	49.46	49.68	49.68	49.7	49.46	17,844
August 26, 2025	49.38	49.55	49.55	49.55	49.35	14,600
August 25, 2025	49.75	49.37	49.37	49.75	49.35	14,228
August 22, 2025	49.39	49.73	49.73	49.91	49.39	9,800
August 21, 2025	49.23	49.19	49.19	49.35	49.14	17,213
August 20, 2025	49.36	49.43	49.43	49.51	49.29	12,141
August 19, 2025	49.28	49.32	49.32	49.49	49.25	12,900
August 18, 2025	49.32	49.29	49.29	49.33	49.24	14,830
August 15, 2025	49.54	49.3	49.3	49.54	49.29	11,810

Invesco Dividend Achievers ETF (PFM) NASDAQ