PFI - Invesco DWA Financial Momentum ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202028.7229.6428.3129.1129.118,300
Mar 26, 202028.7829.9228.2129.8329.8326,800
Mar 25, 202027.1228.6926.6427.8627.8617,400
Mar 24, 202025.1526.8125.1526.7126.716,400
Mar 23, 202024.6124.6123.3523.8923.8932,200
Mar 23, 20200.305 Dividend
Mar 20, 202025.9626.2024.9524.9524.656,700
Mar 19, 202024.4526.2323.5325.8325.519,700
Mar 18, 202026.3426.3623.5624.7724.4712,400
Mar 17, 202027.6928.4126.3928.4128.0612,400
Mar 16, 202027.9028.8326.5526.8126.4818,600
Mar 13, 202030.6331.5630.0131.5631.1710,700
Mar 12, 202030.0630.0628.4329.5229.1632,600
Mar 11, 202033.7433.7432.2632.5932.1912,600
Mar 10, 202034.4334.8233.0434.8234.3919,600
Mar 09, 202033.8934.4733.0033.7933.3822,200
Mar 06, 202036.9137.0035.7436.8036.3527,400
Mar 05, 202038.4538.4537.3837.6537.199,500
Mar 04, 202037.9038.9737.9038.9738.496,400
Mar 03, 202038.7438.7437.3637.4236.964,300
Mar 02, 202036.7638.1336.4538.1337.6613,900
Feb 28, 202036.0736.4835.5636.2435.8036,500
Feb 27, 202038.5338.6237.5337.5337.078,500
Feb 26, 202039.7040.1139.3339.4138.938,000
Feb 25, 202040.9940.9939.6639.6639.188,600
Feb 24, 202040.9841.3840.5840.9840.486,300
Feb 21, 202042.0242.1841.9042.0741.566,000
Feb 20, 202042.4942.6542.2042.4441.9210,500
Feb 19, 202042.3442.6342.3442.5041.989,700
Feb 18, 202042.2742.2942.1542.2341.714,900
Feb 14, 202042.3242.3342.1742.2741.753,100
Feb 13, 202041.5942.1741.5942.1141.604,900
Feb 12, 202041.8641.9941.7941.7941.28377,900
Feb 11, 202041.9841.9841.7941.8541.344,000
Feb 10, 202041.2041.6141.2041.5641.055,900
Feb 07, 202041.3341.3541.1241.2440.749,000
Feb 06, 202041.2941.4241.2641.3540.843,300
Feb 05, 202041.1941.3041.1841.2640.765,900
Feb 04, 202040.8641.2840.8641.2340.739,200
Feb 03, 202040.7540.7540.5240.5940.0912,600
Jan 31, 202040.6040.6040.1340.1939.707,300
Jan 30, 202040.3040.8740.3040.8740.371,600
Jan 29, 202040.4140.7040.4140.6340.131,100
Jan 28, 202040.2540.4740.2540.4339.945,900
Jan 27, 202039.6840.0039.6839.8039.314,700
Jan 24, 202040.4640.4940.0140.2339.744,900
Jan 23, 202040.1840.5740.1840.5540.053,800
Jan 22, 202040.2040.5540.2040.3739.884,300
Jan 21, 202039.9640.3239.9640.2039.712,800
Jan 17, 202039.9640.2639.9640.2039.712,300
Jan 16, 202039.5939.9739.5939.9539.462,100
Jan 15, 202039.1639.6139.1639.5339.057,300
Jan 14, 202039.4339.4839.2839.2938.811,700
Jan 13, 202039.2939.4239.2839.4238.942,100
Jan 10, 202039.0539.1639.0539.0538.573,900
Jan 09, 202038.8539.1838.8539.0638.584,100
Jan 08, 202038.7838.9138.7538.7538.281,200
Jan 07, 202038.6438.8138.6438.6538.183,100
Jan 06, 202038.6338.8438.6338.8438.3711,100
Jan 03, 202038.4838.8138.4838.8138.342,500
Jan 02, 202038.7238.9738.5538.6838.219,100
Dec 31, 201938.7038.7538.6738.6738.202,300
Dec 30, 201938.7938.7938.5938.6038.131,400
Dec 27, 201938.6638.7838.6638.7238.251,800
Dec 26, 201938.6238.7038.5238.6038.134,700
Dec 24, 201938.5238.6038.5238.5438.074,400
Dec 23, 201938.6938.7538.4338.4938.025,900
Dec 23, 20190.107 Dividend
Dec 20, 201938.7838.9138.7838.8438.262,200
Dec 19, 201938.4338.7138.4338.7138.1312,100
Dec 18, 201938.2538.4638.2538.4537.885,900
Dec 17, 201938.2938.4238.2738.2737.703,600
Dec 16, 201938.2538.4038.2538.3537.782,200
Dec 13, 201937.9738.1037.8638.1037.531,800
Dec 12, 201938.0338.2237.9638.0537.483,900
Dec 11, 201938.0838.2438.0238.1037.5313,400
Dec 10, 201938.2138.2738.1138.1437.572,900
Dec 09, 201938.2938.4438.2938.3837.811,000
Dec 06, 201938.5138.5238.4838.4837.90800
Dec 05, 201938.1538.2038.0438.1937.624,300
Dec 04, 201938.0438.1738.0338.1337.5611,600
Dec 03, 201937.1837.9237.1837.9237.3569,300
Dec 02, 201938.4238.4237.8837.8837.315,200
Nov 29, 201938.2338.4138.2338.3637.792,700
Nov 27, 201938.3138.5038.2738.3737.805,400
Nov 26, 201938.1338.3738.1338.3737.803,900
Nov 25, 201938.0038.1338.0038.0837.513,200
Nov 22, 201937.8837.9637.7637.8837.319,900
Nov 21, 201938.0538.1237.9237.9237.3584,500
Nov 20, 201938.1738.3638.0538.2437.6712,900
Nov 19, 201937.9838.2637.9838.1637.595,200
Nov 18, 201938.0238.0937.9838.0337.4610,900
Nov 15, 201937.8637.9837.8037.9137.3460,200
Nov 14, 201937.5337.7637.4637.6837.129,300
Nov 13, 201937.1237.6037.1237.5737.013,500
Nov 12, 201937.3537.4737.2637.2636.705,700
Nov 11, 201937.0737.3837.0737.2736.7117,900
Nov 08, 201937.2737.3837.2437.2436.6813,400
Nov 07, 201937.4837.4837.2437.2436.6853,000
Nov 06, 201937.0837.4837.0837.4036.84766,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...