Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Dividend Achievers ETF (PFM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
37.63+0.54 (+1.46%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202237.2937.6437.2337.6337.6334,900
Aug 11, 202237.2537.4237.0737.0937.0966,700
Aug 10, 202237.0237.1136.9537.0737.0745,700
Aug 09, 202236.5736.6236.4436.5136.5134,400
Aug 08, 202236.7936.8136.5136.5736.5721,700
Aug 05, 202236.2036.6136.2036.5836.5823,100
Aug 04, 202236.6336.6336.4836.5436.5422,000
Aug 03, 202236.4436.7036.2936.6236.6250,800
Aug 02, 202236.4836.6536.2636.2736.2737,200
Aug 01, 202236.4736.6936.4736.5836.5829,500
Jul 29, 202236.2836.7136.2836.6836.6826,400
Jul 28, 202235.8136.4235.7136.3436.3433,400
Jul 27, 202235.4636.0235.4535.8935.8930,200
Jul 26, 202235.4735.4735.3035.3635.3640,900
Jul 25, 202235.5235.6135.4235.5935.5922,800
Jul 22, 202235.6135.6635.2635.4635.4688,200
Jul 21, 202235.1335.5135.0535.4935.4946,200
Jul 20, 202235.2435.3935.0835.2935.2929,300
Jul 19, 202234.8035.3234.8035.2835.2874,700
Jul 18, 202235.0535.0534.4734.5434.54174,100
Jul 15, 202234.6334.8534.5534.8334.8348,500
Jul 14, 202233.9334.3233.7734.3034.3032,300
Jul 13, 202234.2234.6034.1634.4134.4131,700
Jul 12, 202234.8334.9634.4534.5734.5735,700
Jul 11, 202234.8735.0134.7734.8334.83211,200
Jul 08, 202234.9535.1234.8735.0135.0124,200
Jul 07, 202234.9835.1134.9035.0635.0631,000
Jul 06, 202234.7134.9234.5434.7834.7827,400
Jul 05, 202234.5634.6334.0234.6334.6329,500
Jul 01, 202234.7134.9134.2834.9034.9038,200
Jun 30, 202234.3434.7034.1434.5134.5148,300
Jun 29, 202234.6734.7134.4934.6234.6232,300
Jun 28, 202235.3435.5434.6134.6234.62120,800
Jun 27, 202235.1735.2735.0435.1335.1375,500
Jun 24, 202234.5535.1234.5535.0935.0980,200
Jun 23, 202234.1134.2633.8634.2534.2594,800
Jun 22, 202233.5534.2133.5533.9033.9051,100
Jun 21, 202233.6334.0833.6233.9633.9678,800
Jun 21, 20220.18 Dividend
Jun 17, 202233.5333.6833.1733.3733.1977,400
Jun 16, 202233.4433.6333.2733.5233.34125,000
Jun 15, 202234.3034.7134.1734.3234.1339,800
Jun 14, 202234.4734.5333.8634.0933.9188,900
Jun 13, 202234.5934.7434.1434.2834.10139,500
Jun 10, 202235.6135.6835.3135.3235.1357,700
Jun 09, 202236.6436.8036.0936.0935.9025,100
Jun 08, 202237.1237.1236.7436.8036.6031,900
Jun 07, 202236.6937.2736.6837.2437.0431,200
Jun 06, 202237.1037.2636.8536.9436.74288,300
Jun 03, 202236.9937.0436.8236.8336.6338,000
Jun 02, 202236.7337.2036.4137.1936.9957,400
Jun 01, 202237.2037.2036.5336.7236.5250,400
May 31, 202237.0937.3036.8137.0336.8330,700
May 27, 202236.8937.3536.8937.3537.1580,500
May 26, 202236.4536.8636.4536.7436.5455,600
May 25, 202235.8636.3135.8636.2236.02148,600
May 24, 202235.7236.0635.3836.0135.8252,200
May 23, 202235.5735.9335.5035.8535.6630,800
May 20, 202235.3735.4034.5635.2335.04194,500
May 19, 202235.0835.3334.8235.0634.87210,800
May 18, 202236.4136.4135.3135.4535.2627,200
May 17, 202236.6536.7736.4736.7736.5773,100
May 16, 202236.1336.5335.9836.3136.1138,500
May 13, 202236.0236.2735.8836.2436.0452,200
May 12, 202235.6135.7335.1835.7235.5372,200
May 11, 202235.8336.3635.6235.6435.4566,500
May 10, 202236.4636.4635.6835.9335.74108,400
May 09, 202236.2936.4035.9336.0235.8365,000
May 06, 202236.6236.9236.3536.7636.5658,300
May 05, 202237.5537.5536.5636.8536.6547,000
May 04, 202236.9837.8736.8237.8737.6734,700
May 03, 202236.7637.0936.6536.8636.6679,700
May 02, 202236.7937.0036.0936.7436.54140,300
Apr 29, 202237.8437.8436.7136.7736.5754,600
Apr 28, 202237.5738.0637.2937.9637.7633,600
Apr 27, 202237.3237.6737.1537.2537.05202,500
Apr 26, 202237.6437.7437.0537.0536.8578,300
Apr 25, 202237.5037.8336.9837.8337.63138,700
Apr 22, 202238.4438.4637.6337.6537.45254,400
Apr 21, 202239.2639.3438.6338.6838.47202,800
Apr 20, 202238.9139.1838.9139.0238.8156,100
Apr 19, 202238.0938.7138.0938.6838.47670,200
Apr 18, 202238.2138.3437.9938.1237.91113,800
Apr 14, 202238.4338.5938.2338.2638.0537,200
Apr 13, 202238.2138.4838.1438.4638.2542,100
Apr 12, 202238.4138.6638.0738.1637.95477,100
Apr 11, 202238.6938.7238.2838.2938.0819,700
Apr 08, 202238.7238.9338.6338.7338.5225,600
Apr 07, 202238.4738.8238.3338.7138.5087,200
Apr 06, 202238.2538.5638.2538.4738.2640,900
Apr 05, 202238.5438.8638.3938.4238.2119,400
Apr 04, 202238.5038.6438.3438.6438.43634,500
Apr 01, 202238.5538.6238.2938.6238.41776,400
Mar 31, 202238.9338.9438.4438.4538.2447,400
Mar 30, 202239.0439.0538.7638.8838.6747,200
Mar 29, 202238.9239.0338.7039.0238.8159,600
Mar 28, 202238.3438.6138.2338.6138.40128,700
Mar 25, 202238.1938.4838.1938.4738.2637,500
Mar 24, 202238.0138.2137.9238.2138.0073,800
Mar 23, 202238.2038.2037.8337.8337.6361,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement