Invesco Dividend Achievers ETF (PFM)

Last Price55.19

Change+0.10 (0.18%)

NASDAQ· Last Trade: Jun 21st, 10:50 AM EDT

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	55.36	55.36	55.12	55.19	15,459	55.19
6/17/2026	55.66	55.85	55.01	55.09	14,149	55.09
6/16/2026	55.67	55.92	55.63	55.66	8,869	55.66
6/15/2026	55.90	55.90	55.65	55.65	7,179	55.65
6/12/2026	55.31	55.60	55.16	55.47	12,709	55.47
6/11/2026	54.97	55.43	54.77	55.22	12,452	55.22
6/10/2026	54.97	55.32	54.63	54.70	44,133	54.70
6/09/2026	55.25	55.44	54.58	55.12	21,003	55.12
6/08/2026	55.34	55.42	54.97	54.97	10,476	54.97
6/05/2026	55.57	55.62	55.01	55.06	10,744	55.06
6/04/2026	55.42	55.72	55.42	55.68	10,031	55.68
6/03/2026	55.48	55.68	55.46	55.50	9,690	55.50
6/02/2026	55.24	55.64	55.24	55.63	18,999	55.63
6/01/2026	55.25	55.32	55.02	55.24	14,157	55.24
5/29/2026	55.29	55.38	55.20	55.38	17,566	55.38
5/28/2026	55.02	55.22	54.99	55.18	18,006	55.18
5/27/2026	55.01	55.07	54.94	54.97	22,670	54.97
5/26/2026	55.12	55.22	54.97	55.01	25,746	55.01
5/22/2026	54.73	55.11	54.73	55.06	32,095	55.06
5/21/2026	54.44	54.62	54.20	54.61	18,168	54.61
5/20/2026	54.29	54.61	54.29	54.55	10,415	54.55
5/19/2026	54.23	54.55	54.23	54.30	16,456	54.30
5/18/2026	54.13	54.48	54.13	54.48	12,976	54.48
5/15/2026	54.35	54.49	54.21	54.22	60,389	54.22
5/14/2026	54.35	54.65	54.31	54.55	67,722	54.55
5/13/2026	53.87	54.13	53.79	54.07	20,266	54.07
5/12/2026	53.97	54.13	53.73	54.11	15,358	54.11
5/11/2026	53.77	54.03	53.77	53.96	8,479	53.96
5/08/2026	54.11	54.11	53.88	53.89	11,816	53.89
5/07/2026	54.22	54.22	53.89	53.92	27,586	53.92
5/06/2026	54.06	54.35	54.06	54.28	20,302	54.28
5/05/2026	53.91	54.20	53.77	54.08	14,016	54.08
5/04/2026	53.99	54.02	53.60	53.68	14,998	53.68
5/01/2026	54.21	54.38	54.04	54.05	12,288	54.05
4/30/2026	53.55	54.13	53.54	54.10	36,140	54.10
4/29/2026	53.33	53.33	53.10	53.28	8,701	53.28
4/28/2026	53.33	53.39	53.22	53.28	16,394	53.28
4/27/2026	53.44	53.54	53.37	53.38	13,122	53.38
4/24/2026	53.99	53.99	53.48	53.61	7,342	53.61
4/23/2026	53.64	54.00	53.64	53.91	13,927	53.91
4/22/2026	53.76	53.78	53.59	53.72	13,362	53.72
4/21/2026	53.77	53.89	53.39	53.48	67,347	53.48
4/20/2026	53.77	53.84	53.69	53.76	32,378	53.76
4/17/2026	53.50	53.91	53.50	53.81	24,139	53.81
4/16/2026	53.10	53.25	53.10	53.23	18,437	53.23
4/15/2026	53.14	53.14	52.81	53.08	29,370	53.08
4/14/2026	52.85	52.98	52.72	52.97	15,549	52.97
4/13/2026	52.37	52.83	52.23	52.83	11,995	52.83
4/10/2026	52.74	52.74	52.36	52.42	21,685	52.42
4/09/2026	52.46	52.85	52.38	52.74	19,184	52.74
4/08/2026	52.28	52.55	52.17	52.52	15,072	52.52
4/07/2026	51.39	51.41	51.10	51.36	14,053	51.36
4/06/2026	51.22	51.46	51.15	51.45	15,529	51.45
4/02/2026	50.80	51.37	50.74	51.29	69,027	51.29
4/01/2026	51.32	51.37	51.12	51.21	29,946	51.21
3/31/2026	50.56	51.13	50.41	51.09	74,442	51.09
3/30/2026	50.44	50.47	49.98	50.12	35,898	50.12
3/27/2026	50.64	50.64	50.03	50.14	44,170	50.14
3/26/2026	50.88	51.14	50.67	50.68	26,771	50.68
3/25/2026	51.31	51.31	50.98	51.07	22,271	51.07
3/24/2026	50.61	51.14	50.54	50.87	24,066	50.87
3/23/2026	50.98	51.27	50.82	50.85	19,937	50.85