Invesco Dividend Achievers ETF (PFM)

Last Price52.76

Change+0.29 (0.55%)

NASDAQ · Last Trade: Jan 26th, 11:30 AM EST

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	52.50	52.52	52.31	52.47	20,615	52.47
1/22/2026	52.87	52.88	52.63	52.64	31,230	52.64
1/21/2026	52.31	52.77	52.22	52.60	69,648	52.60
1/20/2026	52.39	52.51	52.07	52.10	75,284	52.10
1/16/2026	52.83	53.01	52.82	52.96	65,113	52.96
1/15/2026	53.02	53.02	52.83	52.85	44,240	52.85
1/14/2026	52.60	52.76	52.50	52.75	38,309	52.75
1/13/2026	52.90	52.90	52.54	52.68	19,975	52.68
1/12/2026	52.49	52.89	52.49	52.85	35,328	52.85
1/09/2026	52.39	52.73	52.39	52.65	50,459	52.65
1/08/2026	51.93	52.38	51.93	52.28	61,641	52.28
1/07/2026	52.45	52.45	52.01	52.03	16,184	52.03
1/06/2026	52.03	52.47	52.03	52.41	32,828	52.41
1/05/2026	51.85	52.11	51.85	51.99	27,975	51.99
1/02/2026	51.68	51.75	51.38	51.66	51,031	51.66
12/31/2025	51.79	51.79	51.49	51.50	21,005	51.50
12/30/2025	51.90	51.92	51.85	51.86	9,349	51.86
12/29/2025	51.96	52.06	51.86	51.91	34,600	51.91
12/26/2025	52.09	52.09	51.96	52.06	21,012	52.06
12/24/2025	51.83	52.10	51.83	52.06	11,262	52.06
12/23/2025	51.62	51.84	51.62	51.78	23,383	51.78
12/22/2025	51.65	51.81	51.63	51.77	28,701	51.77
12/19/2025	51.71	51.74	51.63	51.69	108,767	51.51
12/18/2025	51.61	51.70	51.40	51.43	106,575	51.24
12/17/2025	51.67	51.70	51.33	51.37	40,295	51.18
12/16/2025	51.90	51.98	51.45	51.60	45,585	51.42
12/15/2025	52.24	52.24	51.89	51.96	51,211	51.78
12/12/2025	52.16	52.20	51.84	51.97	18,298	51.78
12/11/2025	51.83	52.39	51.83	52.33	47,506	52.15
12/10/2025	51.55	52.09	51.53	52.01	42,608	51.83
12/09/2025	51.68	51.83	51.50	51.50	87,042	51.32
12/08/2025	51.96	51.96	51.50	51.56	29,975	51.38
12/05/2025	51.82	51.98	51.73	51.77	79,787	51.59
12/04/2025	51.84	51.88	51.67	51.76	20,986	51.57
12/03/2025	51.44	51.95	51.44	51.90	44,302	51.72
12/02/2025	51.66	51.66	51.43	51.54	19,555	51.35
12/01/2025	51.91	51.91	51.57	51.57	13,932	51.38
11/28/2025	51.98	52.05	51.95	52.05	2,913	51.87
11/26/2025	51.53	51.95	51.53	51.84	31,406	51.66
11/25/2025	50.92	51.50	50.92	51.44	64,851	51.26
11/24/2025	50.64	50.90	50.63	50.78	20,333	50.60
11/21/2025	50.21	50.79	50.14	50.48	32,157	50.30
11/20/2025	50.70	51.08	49.98	50.00	54,985	49.82
11/19/2025	50.19	50.48	50.19	50.42	42,477	50.24
11/18/2025	50.33	50.59	50.17	50.32	17,921	50.14
11/17/2025	50.79	50.91	50.30	50.42	17,407	50.24
11/14/2025	50.63	51.12	50.58	50.87	34,428	50.69
11/13/2025	51.55	51.55	51.00	51.00	49,580	50.82
11/12/2025	51.49	51.61	51.49	51.54	8,288	51.35
11/11/2025	50.98	51.36	50.98	51.30	8,129	51.12
11/10/2025	50.73	50.94	50.58	50.92	14,657	50.73
11/07/2025	50.47	50.60	50.14	50.58	19,282	50.40
11/06/2025	50.66	50.66	50.36	50.47	20,292	50.29
11/05/2025	50.50	50.85	50.50	50.67	43,077	50.49
11/04/2025	50.35	50.63	50.31	50.50	52,557	50.32
11/03/2025	50.86	50.86	50.46	50.56	7,609	50.38
10/31/2025	50.91	50.91	50.63	50.86	5,092	50.67
10/30/2025	50.88	51.24	50.88	50.94	16,091	50.76
10/29/2025	51.25	51.38	50.91	51.01	17,843	50.83
10/28/2025	51.56	51.60	51.42	51.42	13,943	51.23
10/27/2025	51.56	51.57	51.40	51.56	11,461	51.38