Invesco Dividend Achievers ETF (PFM)

47.04Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	46.67	47.17	46.48	47.04	22,628	47.04
3/04/2025	47.15	47.15	46.57	46.68	25,470	46.68
3/03/2025	47.92	48.04	47.19	47.39	29,738	47.39
2/28/2025	47.24	47.80	47.05	47.79	23,822	47.79
2/27/2025	47.54	47.73	47.16	47.19	55,402	47.19
2/26/2025	47.66	47.73	47.31	47.39	48,959	47.39
2/25/2025	47.41	47.66	47.34	47.60	51,923	47.60
2/24/2025	47.54	47.64	47.38	47.38	79,411	47.38
2/21/2025	47.82	47.82	47.44	47.48	31,862	47.48
2/20/2025	48.03	48.03	47.74	47.93	19,558	47.93
2/19/2025	47.89	48.20	47.89	48.20	38,549	48.20
2/18/2025	47.86	47.97	47.72	47.97	19,800	47.97
2/14/2025	48.03	48.11	47.83	47.83	19,659	47.83
2/13/2025	47.83	48.05	47.72	48.05	36,993	48.05
2/12/2025	47.54	47.77	47.48	47.71	16,600	47.71
2/11/2025	47.65	47.97	47.60	47.97	17,544	47.97
2/10/2025	47.58	47.71	47.48	47.70	27,158	47.70
2/07/2025	47.81	47.85	47.39	47.40	16,557	47.40
2/06/2025	47.97	47.97	47.58	47.76	34,697	47.76
2/05/2025	47.55	47.79	47.45	47.78	26,621	47.78
2/04/2025	47.28	47.44	47.18	47.41	34,538	47.41
2/03/2025	46.80	47.45	46.74	47.31	38,290	47.31
1/31/2025	47.83	47.83	47.38	47.44	23,593	47.44
1/30/2025	47.45	47.73	47.45	47.59	30,104	47.59
1/29/2025	47.25	47.45	47.12	47.18	319,904	47.18
1/28/2025	47.45	47.50	47.28	47.36	19,662	47.36
1/27/2025	46.94	47.46	46.94	47.44	26,593	47.44
1/24/2025	47.53	47.60	47.42	47.51	20,545	47.51
1/23/2025	47.22	47.45	47.19	47.45	27,633	47.45
1/22/2025	47.36	47.36	47.16	47.16	168,163	47.16
1/21/2025	46.85	47.19	46.85	47.19	33,132	47.19
1/17/2025	46.69	46.83	46.69	46.76	28,141	46.76
1/16/2025	46.26	46.47	46.21	46.42	29,793	46.42
1/15/2025	46.35	46.36	46.11	46.25	44,735	46.25
1/14/2025	45.56	45.78	45.39	45.78	51,217	45.78
1/13/2025	45.01	45.47	45.01	45.47	79,189	45.47
1/10/2025	45.58	45.67	45.12	45.21	55,500	45.21
1/08/2025	45.74	45.89	45.56	45.88	38,345	45.88
1/07/2025	46.00	46.10	45.62	45.72	43,575	45.72
1/06/2025	46.09	46.32	45.81	45.91	37,527	45.91
1/03/2025	45.81	46.03	45.71	45.96	12,817	45.96
1/02/2025	46.06	46.16	45.52	45.71	27,372	45.71
12/31/2024	45.84	0.00	45.86	45.86	0	45.86
12/30/2024	45.95	46.05	45.62	45.84	43,195	45.84
12/27/2024	46.60	46.66	46.20	46.42	27,134	46.42
12/26/2024	46.54	46.80	46.54	46.75	27,893	46.75
12/24/2024	46.21	46.58	46.21	46.58	12,841	46.58
12/23/2024	45.91	46.20	45.77	46.20	19,537	46.20
12/20/2024	45.74	46.53	45.73	46.20	33,737	46.02
12/19/2024	46.16	46.26	45.80	45.80	26,876	45.62
12/18/2024	47.19	47.19	45.96	45.99	45,125	45.81
12/17/2024	47.16	47.23	47.03	47.18	48,413	47.00
12/16/2024	47.39	47.61	47.39	47.41	38,579	47.23
12/13/2024	47.34	47.44	47.28	47.40	40,756	47.21
12/12/2024	47.31	47.31	47.11	47.11	36,878	46.93
12/11/2024	47.40	47.41	47.24	47.24	28,342	47.06
12/10/2024	47.43	47.43	47.15	47.26	45,985	47.07
12/09/2024	47.77	47.77	47.53	47.53	17,470	47.34
12/06/2024	47.74	47.84	47.70	47.74	33,340	47.55