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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	49.54	49.3	49.3	49.54	49.29	11,810
August 14, 2025	49.35	49.42	49.42	49.42	49.2	10,002
August 13, 2025	49.28	49.4	49.4	49.41	49.2	36,239
August 12, 2025	48.86	49.13	49.13	49.13	48.86	12,912
August 11, 2025	48.83	48.68	48.68	48.88	48.67	10,502
August 08, 2025	48.6	48.79	48.79	48.83	48.6	10,400
August 07, 2025	48.85	48.47	48.47	48.85	48.36	9,300
August 06, 2025	48.58	48.72	48.72	48.8	48.54	7,024
August 05, 2025	48.62	48.5	48.5	48.67	48.45	8,302
August 04, 2025	48.19	48.64	48.64	48.64	48.19	12,015
August 01, 2025	47.89	48.04	48.04	48.19	47.89	10,337
July 31, 2025	48.79	48.42	48.42	48.93	48.39	7,442
July 30, 2025	48.99	48.82	48.82	49.07	48.68	9,433
July 29, 2025	49.06	49.02	49.02	49.13	48.94	11,500
July 28, 2025	49.27	49.06	49.06	49.27	49.01	11,300
July 25, 2025	49.18	49.23	49.23	49.26	49.02	9,916
July 24, 2025	48.97	49.04	49.04	49.15	48.97	6,536
July 23, 2025	48.84	49.03	49.03	49.05	48.8	11,500
July 22, 2025	48.61	48.76	48.76	48.76	48.56	11,300
July 21, 2025	48.66	48.53	48.53	48.82	48.52	21,221
July 18, 2025	48.66	48.51	48.51	48.69	48.47	6,396
July 17, 2025	48.4	48.64	48.64	48.69	48.4	8,400
July 16, 2025	48.26	48.39	48.39	48.41	47.98	13,600
July 15, 2025	48.64	48.16	48.16	48.64	48.16	10,643
July 14, 2025	48.5	48.56	48.56	48.59	48.38	10,927
July 11, 2025	48.64	48.5	48.5	48.64	48.44	39,926
July 10, 2025	48.72	48.8	48.8	48.96	48.72	11,028
July 09, 2025	48.62	48.72	48.72	48.73	48.44	15,800
July 08, 2025	48.59	48.55	48.55	48.71	48.52	15,342
July 07, 2025	48.86	48.66	48.66	48.86	48.43	31,800
July 03, 2025	48.64	48.91	48.91	49	48.64	10,400
July 02, 2025	48.41	48.61	48.61	48.61	48.41	10,400
July 01, 2025	48.1	48.52	48.52	48.55	48.1	10,302
June 30, 2025	47.94	48.17	48.17	48.23	47.94	8,404
June 27, 2025	47.84	47.75	47.75	48	47.69	13,601
June 26, 2025	47.56	47.66	47.66	47.74	47.56	37,900
June 25, 2025	47.66	47.41	47.41	47.66	47.38	11,900
June 24, 2025	47.48	47.68	47.68	47.74	47.47	26,600
June 23, 2025	46.78	47.22	47.22	47.25	46.72	12,000
June 20, 2025	47.14	46.94	46.94	47.16	46.88	14,899
June 18, 2025	47.18	46.96	46.96	47.31	46.96	17,709
June 17, 2025	47.29	47.09	47.09	47.35	47.05	92,128
June 16, 2025	47.5	47.45	47.45	47.7	47.35	35,006
June 13, 2025	47.4	47.27	47.27	47.63	47.2	11,805
June 12, 2025	47.44	47.74	47.74	47.74	47.42	18,100
June 11, 2025	47.5	47.39	47.39	47.55	47.31	21,017
June 10, 2025	47.27	47.4	47.4	47.4	47.22	14,124
June 09, 2025	47.23	47.1	47.1	47.28	47.04	16,134
June 06, 2025	47.17	47.19	47.19	47.33	47.09	24,400
June 05, 2025	47.17	46.96	46.96	47.17	46.84	27,644
June 04, 2025	47.17	47.02	47.02	47.27	47.02	26,118
June 03, 2025	46.82	47.08	47.08	47.1	46.73	17,600
June 02, 2025	46.52	46.81	46.81	46.82	46.31	47,722
May 30, 2025	46.37	46.66	46.66	46.7	46.3	16,723
May 29, 2025	46.51	46.46	46.46	46.51	46.15	13,108
May 28, 2025	46.66	46.27	46.27	46.66	46.25	28,939
May 27, 2025	46.12	46.53	46.53	46.54	46.12	12,800
May 23, 2025	45.44	45.74	45.74	45.88	45.44	112,337
May 22, 2025	45.9	45.87	45.87	46.1	45.73	29,000
May 21, 2025	46.5	46.04	46.04	46.65	46.03	334,322

Invesco Dividend Achievers ETF (PFM) NASDAQ