Invesco Dividend Achievers ETF (PFM)

Last Price58.48

Change-0.15 (-0.26%)

NASDAQ · Last Trade: Nov 10th, 11:41 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	58.13	58.77	58.12	58.63	22,320	58.63
11/06/2026	57.41	57.60	57.36	57.36	17,502	57.36
11/05/2026	59.66	59.66	57.59	57.61	15,660	57.61
11/04/2026	59.19	59.52	58.92	59.47	163,522	59.47
11/03/2026	58.27	58.52	58.23	58.29	29,726	58.29
11/02/2026	58.41	58.74	58.41	58.50	9,781	58.50
10/30/2026	58.87	58.87	58.27	58.39	9,800	58.39
10/29/2026	58.20	58.67	58.20	58.65	19,908	58.65
10/28/2026	57.66	57.87	57.66	57.83	14,980	57.83
10/27/2026	57.53	57.69	57.45	57.66	13,018	57.66
10/26/2026	57.33	57.71	57.33	57.56	20,364	57.56
10/23/2026	57.41	57.44	57.26	57.31	7,713	57.31
10/22/2026	57.30	57.73	57.28	57.73	9,782	57.73
10/21/2026	57.17	57.31	57.09	57.31	14,483	57.31
10/20/2026	57.01	57.36	57.00	57.21	31,596	57.21
10/19/2026	56.95	56.95	56.72	56.76	23,936	56.76
10/16/2026	57.23	57.23	56.83	56.96	13,130	56.96
10/15/2026	56.71	57.01	56.71	56.95	17,570	56.95
10/14/2026	56.16	56.48	56.16	56.47	9,619	56.47
10/13/2026	56.71	56.71	56.27	56.35	6,639	56.35
10/12/2026	56.22	56.44	56.22	56.43	5,656	56.43
10/09/2026	55.76	56.23	55.76	56.16	11,759	56.16
10/08/2026	55.50	55.87	55.38	55.86	48,705	55.86
10/07/2026	55.63	55.81	55.58	55.69	15,896	55.69
10/06/2026	55.52	55.94	55.52	55.85	112,096	55.85
10/05/2026	55.26	55.59	55.13	55.46	12,301	55.46
10/02/2026	55.32	55.33	55.13	55.26	11,152	55.26
10/01/2026	55.01	55.04	54.66	54.93	16,588	54.93
9/30/2026	55.37	55.41	54.88	54.88	32,922	54.88
9/29/2026	55.34	55.39	55.19	55.34	10,032	55.34
9/28/2026	55.68	55.68	55.45	55.48	6,699	55.48
9/25/2026	55.48	55.76	55.41	55.72	19,342	55.72
9/24/2026	55.53	55.61	55.31	55.37	15,548	55.37
9/23/2026	55.77	55.77	55.49	55.53	14,407	55.53
9/22/2026	55.87	56.11	55.73	55.86	15,049	55.86
9/21/2026	55.85	56.02	55.64	55.94	17,778	55.94
9/18/2026	55.96	55.96	55.68	55.89	29,642	55.71
9/17/2026	56.04	56.04	55.77	55.96	59,633	55.78
9/16/2026	56.29	56.29	55.44	55.66	31,789	55.48
9/15/2026	56.45	56.45	56.01	56.09	11,276	55.91
9/14/2026	56.50	56.51	56.33	56.34	8,835	56.16
9/11/2026	56.52	56.63	56.42	56.51	20,209	56.33
9/10/2026	56.33	56.34	56.07	56.13	27,187	55.95
9/09/2026	56.55	56.55	56.27	56.38	18,412	56.19
9/08/2026	56.78	56.90	56.66	56.66	9,108	56.48
9/04/2026	57.35	57.35	57.06	57.09	4,364	56.90
9/03/2026	57.19	57.43	57.19	57.39	8,701	57.21
9/02/2026	57.05	57.17	56.88	57.02	7,540	56.84
9/01/2026	57.03	57.21	56.83	56.86	12,518	56.67
8/31/2026	57.16	57.16	57.04	57.12	12,589	56.93
8/28/2026	57.44	57.45	57.23	57.33	17,233	57.15
8/27/2026	57.37	57.46	57.27	57.34	14,297	57.15
8/26/2026	57.63	57.71	57.58	57.61	31,392	57.42
8/25/2026	57.66	57.78	57.53	57.64	89,334	57.45
8/24/2026	57.48	57.67	57.48	57.66	44,637	57.47
8/21/2026	57.45	57.52	57.41	57.48	3,729	57.29
8/20/2026	57.44	57.60	57.13	57.13	10,652	56.95
8/19/2026	57.82	58.17	57.80	57.80	10,698	57.62
8/18/2026	57.66	57.75	57.63	57.67	22,945	57.49
8/17/2026	57.60	57.73	57.56	57.57	10,453	57.39
8/14/2026	57.97	57.97	57.79	57.81	8,371	57.62
8/13/2026	57.92	58.18	57.92	58.04	9,843	57.85
8/12/2026	57.98	57.98	57.73	57.88	18,357	57.69
8/11/2026	57.96	57.96	57.71	57.80	18,430	57.61
8/10/2026	57.50	57.77	57.50	57.73	14,049	57.55