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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco Dividend Achievers ETF (PFM) NASDAQ