Invesco Dividend Achievers ETF (PFM)
47.78
+0.37 (0.79%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 47.55 | 47.79 | 47.45 | 47.78 | 26,621 | 47.78 |
| 2/04/2025 | 47.28 | 47.44 | 47.18 | 47.41 | 34,538 | 47.41 |
| 2/03/2025 | 46.80 | 47.45 | 46.74 | 47.31 | 38,290 | 47.31 |
| 1/31/2025 | 47.83 | 47.83 | 47.38 | 47.44 | 23,593 | 47.44 |
| 1/30/2025 | 47.45 | 47.73 | 47.45 | 47.59 | 30,104 | 47.59 |
| 1/29/2025 | 47.25 | 47.45 | 47.12 | 47.18 | 319,904 | 47.18 |
| 1/28/2025 | 47.45 | 47.50 | 47.28 | 47.36 | 19,662 | 47.36 |
| 1/27/2025 | 46.94 | 47.46 | 46.94 | 47.44 | 26,593 | 47.44 |
| 1/24/2025 | 47.53 | 47.60 | 47.42 | 47.51 | 20,545 | 47.51 |
| 1/23/2025 | 47.22 | 47.45 | 47.19 | 47.45 | 27,633 | 47.45 |
| 1/22/2025 | 47.36 | 47.36 | 47.16 | 47.16 | 168,163 | 47.16 |
| 1/21/2025 | 46.85 | 47.19 | 46.85 | 47.19 | 33,132 | 47.19 |
| 1/17/2025 | 46.69 | 46.83 | 46.69 | 46.76 | 28,141 | 46.76 |
| 1/16/2025 | 46.26 | 46.47 | 46.21 | 46.42 | 29,793 | 46.42 |
| 1/15/2025 | 46.35 | 46.36 | 46.11 | 46.25 | 44,735 | 46.25 |
| 1/14/2025 | 45.56 | 45.78 | 45.39 | 45.78 | 51,217 | 45.78 |
| 1/13/2025 | 45.01 | 45.47 | 45.01 | 45.47 | 79,189 | 45.47 |
| 1/10/2025 | 45.58 | 45.67 | 45.12 | 45.21 | 55,500 | 45.21 |
| 1/08/2025 | 45.74 | 45.89 | 45.56 | 45.88 | 38,345 | 45.88 |
| 1/07/2025 | 46.00 | 46.10 | 45.62 | 45.72 | 43,575 | 45.72 |
| 1/06/2025 | 46.09 | 46.32 | 45.81 | 45.91 | 37,527 | 45.91 |
| 1/03/2025 | 45.81 | 46.03 | 45.71 | 45.96 | 12,817 | 45.96 |
| 1/02/2025 | 46.06 | 46.16 | 45.52 | 45.71 | 27,372 | 45.71 |
| 12/31/2024 | 45.84 | 0.00 | 45.86 | 45.86 | 0 | 45.86 |
| 12/30/2024 | 45.95 | 46.05 | 45.62 | 45.84 | 43,195 | 45.84 |
| 12/27/2024 | 46.60 | 46.66 | 46.20 | 46.42 | 27,134 | 46.42 |
| 12/26/2024 | 46.54 | 46.80 | 46.54 | 46.75 | 27,893 | 46.75 |
| 12/24/2024 | 46.21 | 46.58 | 46.21 | 46.58 | 12,841 | 46.58 |
| 12/23/2024 | 45.91 | 46.20 | 45.77 | 46.20 | 19,537 | 46.20 |
| 12/20/2024 | 45.74 | 46.53 | 45.73 | 46.20 | 33,737 | 46.02 |
| 12/19/2024 | 46.16 | 46.26 | 45.80 | 45.80 | 26,876 | 45.62 |
| 12/18/2024 | 47.19 | 47.19 | 45.96 | 45.99 | 45,125 | 45.81 |
| 12/17/2024 | 47.16 | 47.23 | 47.03 | 47.18 | 48,413 | 47.00 |
| 12/16/2024 | 47.39 | 47.61 | 47.39 | 47.41 | 38,579 | 47.23 |
| 12/13/2024 | 47.34 | 47.44 | 47.28 | 47.40 | 40,756 | 47.21 |
| 12/12/2024 | 47.31 | 47.31 | 47.11 | 47.11 | 36,878 | 46.93 |
| 12/11/2024 | 47.40 | 47.41 | 47.24 | 47.24 | 28,342 | 47.06 |
| 12/10/2024 | 47.43 | 47.43 | 47.15 | 47.26 | 45,985 | 47.07 |
| 12/09/2024 | 47.77 | 47.77 | 47.53 | 47.53 | 17,470 | 47.34 |
| 12/06/2024 | 47.74 | 47.84 | 47.70 | 47.74 | 33,340 | 47.55 |
| 12/05/2024 | 47.88 | 47.88 | 47.73 | 47.74 | 23,425 | 47.55 |
| 12/04/2024 | 47.92 | 47.92 | 47.76 | 47.86 | 27,093 | 47.67 |
| 12/03/2024 | 48.10 | 48.10 | 47.85 | 47.90 | 25,754 | 47.72 |
| 12/02/2024 | 48.15 | 48.15 | 47.91 | 48.07 | 19,323 | 47.88 |
| 11/29/2024 | 48.05 | 48.27 | 48.05 | 48.20 | 88,263 | 48.01 |
| 11/27/2024 | 48.08 | 48.23 | 48.00 | 48.01 | 29,905 | 47.82 |
| 11/26/2024 | 47.92 | 48.08 | 47.85 | 48.05 | 16,128 | 47.86 |
| 11/25/2024 | 47.90 | 48.09 | 47.82 | 47.96 | 25,688 | 47.77 |
| 11/22/2024 | 47.40 | 47.68 | 47.40 | 47.68 | 13,771 | 47.50 |
| 11/21/2024 | 46.91 | 47.40 | 46.83 | 47.29 | 33,036 | 47.10 |
| 11/20/2024 | 46.80 | 46.91 | 46.50 | 46.83 | 28,658 | 46.65 |
| 11/19/2024 | 46.69 | 46.90 | 46.53 | 46.78 | 13,342 | 46.60 |
| 11/18/2024 | 46.74 | 46.97 | 46.74 | 46.91 | 51,563 | 46.72 |
| 11/15/2024 | 46.90 | 46.92 | 46.68 | 46.74 | 18,573 | 46.56 |
| 11/14/2024 | 47.31 | 47.36 | 47.05 | 47.06 | 16,216 | 46.88 |
| 11/13/2024 | 47.37 | 47.44 | 47.25 | 47.37 | 14,092 | 47.18 |
| 11/12/2024 | 47.50 | 47.50 | 47.24 | 47.32 | 11,938 | 47.13 |
| 11/11/2024 | 47.71 | 47.80 | 47.53 | 47.53 | 14,754 | 47.34 |
| 11/08/2024 | 47.35 | 47.71 | 47.34 | 47.57 | 19,387 | 47.39 |
| 11/07/2024 | 47.39 | 47.41 | 47.22 | 47.23 | 15,073 | 47.05 |
| 11/06/2024 | 47.22 | 47.31 | 47.00 | 47.25 | 14,335 | 47.06 |