Invesco Dividend Achievers ETF (PFM)

Last Price57.45

Change+0.11 (0.20%)

NASDAQ· Last Trade: Aug 5th, 6:23 PM EDT

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	56.77	57.38	56.77	57.33	27,717	57.33
8/03/2026	56.67	56.67	56.32	56.57	9,474	56.57
7/31/2026	56.39	56.46	56.05	56.40	10,651	56.40
7/30/2026	56.38	56.55	56.05	56.52	6,994	56.52
7/29/2026	56.84	56.92	56.30	56.30	13,315	56.30
7/28/2026	56.75	57.15	56.75	56.97	9,388	56.97
7/27/2026	56.32	56.54	56.32	56.49	8,281	56.49
7/24/2026	56.00	56.34	55.93	56.19	13,551	56.19
7/23/2026	55.79	55.85	55.65	55.84	8,053	55.84
7/22/2026	55.68	55.95	55.68	55.90	25,430	55.90
7/21/2026	55.67	55.81	55.44	55.80	35,539	55.80
7/20/2026	56.06	56.06	55.55	55.56	14,515	55.56
7/17/2026	56.13	56.45	55.89	55.96	17,891	55.96
7/16/2026	55.87	56.25	55.87	56.21	18,884	56.21
7/15/2026	55.85	55.89	55.65	55.71	9,846	55.71
7/14/2026	56.05	56.05	55.68	55.69	8,197	55.69
7/13/2026	56.08	56.16	55.86	55.99	22,022	55.99
7/10/2026	55.85	56.05	55.80	56.00	12,424	56.00
7/09/2026	55.83	56.00	55.83	55.86	18,673	55.86
7/08/2026	55.93	55.93	55.71	55.71	19,341	55.71
7/07/2026	56.26	56.26	55.98	56.07	17,889	56.07
7/06/2026	56.24	56.24	55.81	55.98	9,854	55.98
7/02/2026	55.50	55.93	55.50	55.93	14,719	55.93
7/01/2026	55.25	55.65	55.20	55.37	12,956	55.37
6/30/2026	55.44	55.58	55.37	55.45	7,988	55.45
6/29/2026	55.46	55.46	55.24	55.41	26,331	55.41
6/26/2026	55.03	55.34	54.98	55.24	24,410	55.24
6/25/2026	55.23	55.50	54.97	55.04	18,429	55.04
6/24/2026	54.93	55.15	54.72	54.86	25,556	54.86
6/23/2026	54.73	55.01	54.73	54.93	9,493	54.93
6/22/2026	55.03	55.19	54.95	55.01	16,222	55.01
6/18/2026	55.36	55.36	55.12	55.19	15,459	55.00
6/17/2026	55.66	55.85	55.01	55.09	14,149	54.90
6/16/2026	55.67	55.92	55.63	55.66	8,869	55.47
6/15/2026	55.90	55.90	55.65	55.65	7,179	55.46
6/12/2026	55.31	55.60	55.16	55.47	12,709	55.28
6/11/2026	54.97	55.43	54.77	55.22	12,452	55.03
6/10/2026	54.97	55.32	54.63	54.70	44,133	54.51
6/09/2026	55.25	55.44	54.58	55.12	21,003	54.93
6/08/2026	55.34	55.42	54.97	54.97	10,476	54.78
6/05/2026	55.57	55.62	55.01	55.06	10,744	54.87
6/04/2026	55.42	55.72	55.42	55.68	10,031	55.49
6/03/2026	55.48	55.68	55.46	55.50	9,690	55.31
6/02/2026	55.24	55.64	55.24	55.63	18,999	55.43
6/01/2026	55.25	55.32	55.02	55.24	14,157	55.05
5/29/2026	55.29	55.38	55.20	55.38	17,566	55.19
5/28/2026	55.02	55.22	54.99	55.18	18,006	54.99
5/27/2026	55.01	55.07	54.94	54.97	22,670	54.78
5/26/2026	55.12	55.22	54.97	55.01	25,746	54.82
5/22/2026	54.73	55.11	54.73	55.06	32,095	54.86
5/21/2026	54.44	54.62	54.20	54.61	18,168	54.42
5/20/2026	54.29	54.61	54.29	54.55	10,415	54.36
5/19/2026	54.23	54.55	54.23	54.30	16,456	54.11
5/18/2026	54.13	54.48	54.13	54.48	12,976	54.29
5/15/2026	54.35	54.49	54.21	54.22	60,389	54.03
5/14/2026	54.35	54.65	54.31	54.55	67,722	54.36
5/13/2026	53.87	54.13	53.79	54.07	20,266	53.88
5/12/2026	53.97	54.13	53.73	54.11	15,358	53.92
5/11/2026	53.77	54.03	53.77	53.96	8,479	53.77
5/08/2026	54.11	54.11	53.88	53.89	11,816	53.71
5/07/2026	54.22	54.22	53.89	53.92	27,586	53.73
5/06/2026	54.06	54.35	54.06	54.28	20,302	54.09