Invesco Dividend Achievers ETF (PFM)

Last Price50.56

Change-0.51 (-0.99%)

NASDAQ · Last Trade: Mar 23rd, 12:40 AM EDT

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	51.02	51.09	50.41	50.56	26,643	50.56
3/19/2026	50.84	51.24	50.84	51.06	25,133	51.06
3/18/2026	51.68	51.72	51.09	51.09	25,561	51.09
3/17/2026	52.26	52.35	51.93	51.93	26,538	51.93
3/16/2026	51.98	52.17	51.89	52.03	24,385	52.03
3/13/2026	51.99	52.19	51.63	51.69	17,705	51.69
3/12/2026	51.91	51.98	51.72	51.72	21,984	51.72
3/11/2026	52.46	52.46	52.16	52.29	53,048	52.29
3/10/2026	52.60	52.88	52.37	52.41	19,528	52.41
3/09/2026	51.97	52.69	51.75	52.67	20,589	52.67
3/06/2026	52.38	52.59	52.07	52.50	16,944	52.50
3/05/2026	53.26	53.26	52.51	52.87	30,841	52.87
3/04/2026	53.46	53.58	53.15	53.50	38,430	53.50
3/03/2026	53.19	53.56	52.77	53.38	37,928	53.38
3/02/2026	53.68	54.03	53.59	53.88	52,579	53.88
2/27/2026	53.44	53.96	53.44	53.93	51,165	53.93
2/26/2026	53.91	53.91	53.53	53.83	68,396	53.83
2/25/2026	53.85	53.87	53.67	53.85	66,524	53.85
2/24/2026	53.39	53.72	53.39	53.70	9,366	53.70
2/23/2026	53.67	53.97	53.38	53.43	18,284	53.43
2/20/2026	53.62	53.83	53.49	53.79	15,317	53.79
2/19/2026	53.68	53.85	53.58	53.70	13,805	53.70
2/18/2026	53.88	53.98	53.74	53.89	16,845	53.89
2/17/2026	53.90	53.96	53.59	53.79	20,142	53.79
2/13/2026	53.68	54.13	53.68	53.85	16,115	53.85
2/12/2026	54.21	54.34	53.65	53.65	35,915	53.65
2/11/2026	54.30	54.30	54.03	54.15	16,489	54.15
2/10/2026	54.12	54.30	54.02	54.02	16,342	54.02
2/09/2026	54.11	54.21	54.00	54.12	10,187	54.12
2/06/2026	53.49	54.16	53.49	54.14	15,590	54.14
2/05/2026	53.34	53.45	53.01	53.08	196,747	53.08
2/04/2026	53.40	53.69	53.35	53.53	9,616	53.53
2/03/2026	53.19	53.37	52.86	53.16	21,369	53.16
2/02/2026	52.70	53.28	52.70	53.24	22,729	53.24
1/30/2026	52.57	52.79	52.36	52.75	11,653	52.75
1/29/2026	52.71	52.77	52.39	52.76	20,819	52.76
1/28/2026	52.66	52.72	52.47	52.61	17,051	52.61
1/27/2026	52.72	52.80	52.66	52.77	16,710	52.77
1/26/2026	52.52	52.84	52.52	52.76	16,778	52.76
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