Invesco Dividend Achievers ETF (PFM)

Last Price54.28

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 7th, 4:15 AM EDT

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	51.02	51.09	50.41	50.56	26,643	50.36
3/19/2026	50.84	51.24	50.84	51.06	25,133	50.87
3/18/2026	51.68	51.72	51.09	51.09	25,561	50.89
3/17/2026	52.26	52.35	51.93	51.93	26,538	51.73
3/16/2026	51.98	52.17	51.89	52.03	24,385	51.83
3/13/2026	51.99	52.19	51.63	51.69	17,705	51.49
3/12/2026	51.91	51.98	51.72	51.72	21,984	51.52
3/11/2026	52.46	52.46	52.16	52.29	53,048	52.09
3/10/2026	52.60	52.88	52.37	52.41	19,528	52.20
3/09/2026	51.97	52.69	51.75	52.67	20,589	52.47
3/06/2026	52.38	52.59	52.07	52.50	16,944	52.30
3/05/2026	53.26	53.26	52.51	52.87	30,841	52.67
3/04/2026	53.46	53.58	53.15	53.50	38,430	53.29
3/03/2026	53.19	53.56	52.77	53.38	37,928	53.17
3/02/2026	53.68	54.03	53.59	53.88	52,579	53.67
2/27/2026	53.44	53.96	53.44	53.93	51,165	53.72
2/26/2026	53.91	53.91	53.53	53.83	68,396	53.62
2/25/2026	53.85	53.87	53.67	53.85	66,524	53.64
2/24/2026	53.39	53.72	53.39	53.70	9,366	53.50
2/23/2026	53.67	53.97	53.38	53.43	18,284	53.22
2/20/2026	53.62	53.83	53.49	53.79	15,317	53.58
2/19/2026	53.68	53.85	53.58	53.70	13,805	53.50
2/18/2026	53.88	53.98	53.74	53.89	16,845	53.68
2/17/2026	53.90	53.96	53.59	53.79	20,142	53.58
2/13/2026	53.68	54.13	53.68	53.85	16,115	53.65
2/12/2026	54.21	54.34	53.65	53.65	35,915	53.44
2/11/2026	54.30	54.30	54.03	54.15	16,489	53.95
2/10/2026	54.12	54.30	54.02	54.02	16,342	53.81
2/09/2026	54.11	54.21	54.00	54.12	10,187	53.92