Invesco Dividend Achievers ETF (PFM)

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	48.64	49.00	48.64	48.91	10,357	48.91
7/02/2025	48.41	48.61	48.41	48.61	10,381	48.61
7/01/2025	48.10	48.55	48.10	48.52	10,302	48.52
6/30/2025	47.94	48.23	47.94	48.17	8,404	48.17
6/27/2025	47.84	48.00	47.69	47.75	13,601	47.75
6/26/2025	47.56	47.74	47.56	47.66	37,854	47.66
6/25/2025	47.66	47.66	47.38	47.41	11,876	47.41
6/24/2025	47.48	47.74	47.47	47.68	26,571	47.68
6/23/2025	46.78	47.25	46.72	47.22	11,955	47.22
6/20/2025	47.14	47.16	46.88	46.94	14,515	46.75
6/18/2025	47.18	47.31	46.96	46.96	17,709	46.77
6/17/2025	47.29	47.35	47.05	47.09	92,128	46.90
6/16/2025	47.50	47.70	47.35	47.45	34,726	47.26
6/13/2025	47.40	47.63	47.20	47.27	11,805	47.08
6/12/2025	47.44	47.73	47.42	47.73	18,068	47.54
6/11/2025	47.50	47.55	47.30	47.39	21,017	47.20
6/10/2025	47.27	47.40	47.22	47.40	14,124	47.21
6/09/2025	47.23	47.28	47.04	47.10	16,134	46.91
6/06/2025	47.17	47.33	47.09	47.19	24,390	47.00
6/05/2025	47.17	47.17	46.84	46.96	27,644	46.77
6/04/2025	47.17	47.27	47.02	47.02	26,118	46.83
6/03/2025	46.82	47.10	46.73	47.08	17,572	46.89
6/02/2025	46.52	46.82	46.31	46.81	47,722	46.62
5/30/2025	46.37	46.70	46.30	46.66	16,555	46.47
5/29/2025	46.51	46.51	46.15	46.46	13,108	46.27
5/28/2025	46.66	46.66	46.25	46.27	28,939	46.08
5/27/2025	46.12	46.54	46.12	46.53	12,766	46.34
5/23/2025	45.44	45.88	45.44	45.74	112,337	45.56
5/22/2025	45.90	46.10	45.73	45.87	28,999	45.69
5/21/2025	46.50	46.65	46.03	46.04	334,322	45.86
5/20/2025	46.90	46.97	46.70	46.91	16,696	46.72
5/19/2025	46.48	47.01	46.48	46.94	13,075	46.75
5/16/2025	46.45	46.83	46.45	46.83	7,437	46.64
5/15/2025	45.82	46.49	45.82	46.49	11,461	46.30
5/14/2025	46.09	46.10	45.89	45.92	11,618	45.74
5/13/2025	46.25	46.38	46.18	46.18	28,014	45.99
5/12/2025	46.34	46.34	46.01	46.32	11,189	46.13
5/09/2025	45.44	45.54	45.28	45.28	8,703	45.10
5/08/2025	45.44	45.79	45.31	45.38	21,496	45.20
5/07/2025	45.08	45.42	45.05	45.26	36,842	45.08
5/06/2025	45.10	45.34	45.00	45.00	21,800	44.82
5/05/2025	45.40	45.61	45.38	45.38	11,834	45.20
5/02/2025	45.46	45.65	45.43	45.54	9,593	45.36
5/01/2025	45.08	45.24	44.88	44.89	14,026	44.71
4/30/2025	44.20	45.16	44.17	45.05	18,808	44.86
4/29/2025	44.50	44.93	44.50	44.84	10,160	44.66
4/28/2025	44.57	44.66	44.24	44.57	11,981	44.39
4/25/2025	44.30	44.48	44.13	44.46	11,497	44.28
4/24/2025	43.69	44.45	43.69	44.45	23,686	44.27
4/23/2025	44.28	44.49	43.70	43.86	15,789	43.68
4/22/2025	42.87	43.57	42.87	43.55	151,313	43.38
4/21/2025	43.15	43.15	42.17	42.62	39,721	42.45
4/17/2025	43.27	43.82	43.27	43.48	30,244	43.31
4/16/2025	43.73	43.79	42.94	43.24	61,247	43.07
4/15/2025	44.13	44.30	43.87	43.88	22,797	43.71
4/14/2025	44.10	44.29	43.75	43.99	19,598	43.81
4/11/2025	42.80	43.69	42.55	43.56	42,402	43.39
4/10/2025	43.30	43.35	41.78	42.80	23,483	42.63
4/09/2025	40.58	44.08	40.58	43.95	57,418	43.77
4/08/2025	42.80	42.91	40.46	41.05	30,987	40.89
4/07/2025	40.68	42.08	40.01	41.56	72,120	41.39
4/04/2025	43.33	43.47	42.00	42.05	34,828	41.88