Invesco Dividend Achievers ETF (PFM)

Last Price54.88

Change-0.46 (-0.83%)

NASDAQ · Last Trade: Oct 1st, 2:33 AM EDT

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/07/2026	57.55	57.63	57.48	57.61	9,082	57.42
8/06/2026	57.62	57.62	57.37	57.44	9,721	57.25
8/05/2026	57.56	57.72	57.17	57.45	62,160	57.26
8/04/2026	56.77	57.38	56.77	57.33	27,717	57.15
8/03/2026	56.67	56.67	56.32	56.57	9,474	56.39
7/31/2026	56.39	56.46	56.05	56.40	10,651	56.22
7/30/2026	56.38	56.55	56.05	56.52	6,994	56.34
7/29/2026	56.84	56.92	56.30	56.30	13,315	56.12
7/28/2026	56.75	57.15	56.75	56.97	9,388	56.78
7/27/2026	56.32	56.54	56.32	56.49	8,281	56.30
7/24/2026	56.00	56.34	55.93	56.19	13,551	56.01
7/23/2026	55.79	55.85	55.65	55.84	8,053	55.66
7/22/2026	55.68	55.95	55.68	55.90	25,430	55.72
7/21/2026	55.67	55.81	55.44	55.80	35,539	55.62
7/20/2026	56.06	56.06	55.55	55.56	14,515	55.38
7/17/2026	56.13	56.45	55.89	55.96	17,891	55.78
7/16/2026	55.87	56.25	55.87	56.21	18,884	56.03
7/15/2026	55.85	55.89	55.65	55.71	9,846	55.53
7/14/2026	56.05	56.05	55.68	55.69	8,197	55.51
7/13/2026	56.08	56.16	55.86	55.99	22,022	55.81
7/10/2026	55.85	56.05	55.80	56.00	12,424	55.82
7/09/2026	55.83	56.00	55.83	55.86	18,673	55.68
7/08/2026	55.93	55.93	55.71	55.71	19,341	55.53
7/07/2026	56.26	56.26	55.98	56.07	17,889	55.89
7/06/2026	56.24	56.24	55.81	55.98	9,854	55.80
7/02/2026	55.50	55.93	55.50	55.93	14,719	55.75
7/01/2026	55.25	55.65	55.20	55.37	12,956	55.19