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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.21	50.48	50.48	50.79	50.14	32,200
November 20, 2025	50.7	50	50	51.08	49.98	55,000
November 19, 2025	50.19	50.42	50.42	50.48	50.19	42,500
November 18, 2025	50.33	50.33	50.33	50.59	50.17	17,921
November 17, 2025	50.79	50.42	50.42	50.91	50.3	17,407
November 14, 2025	50.63	50.87	50.87	51.12	50.58	34,428
November 13, 2025	51.55	51	51	51.55	51	49,600
November 12, 2025	51.49	51.54	51.54	51.61	51.49	8,300
November 11, 2025	50.98	51.31	51.31	51.36	50.98	8,129
November 10, 2025	50.73	50.92	50.92	50.94	50.58	14,700
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

Invesco Dividend Achievers ETF (PFM) NASDAQ