Invesco Dividend Achievers ETF (PFM)

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/11/2025	42.80	43.69	42.55	43.56	42,400	43.56
4/10/2025	43.30	43.35	41.78	42.80	23,483	42.80
4/09/2025	40.58	44.08	40.58	43.95	57,418	43.95
4/08/2025	42.80	42.91	40.46	41.05	30,987	41.05
4/07/2025	40.68	42.08	40.01	41.56	72,120	41.56
4/04/2025	43.33	43.47	42.00	42.05	34,828	42.05
4/03/2025	44.71	45.11	44.34	44.34	53,271	44.34
4/02/2025	45.38	46.07	45.38	45.96	16,722	45.96
4/01/2025	45.75	45.86	45.40	45.71	52,227	45.71
3/31/2025	45.12	45.92	45.04	45.78	33,850	45.78
3/28/2025	45.88	45.90	45.28	45.30	17,541	45.30
3/27/2025	45.92	46.06	45.75	45.92	26,914	45.92
3/26/2025	46.03	46.23	45.83	45.89	27,761	45.89
3/25/2025	46.19	46.19	45.90	46.02	20,125	46.02
3/24/2025	45.93	46.20	45.93	46.17	26,809	46.17
3/21/2025	45.77	45.86	45.49	45.85	20,330	45.67
3/20/2025	45.85	46.16	45.81	45.94	19,631	45.76
3/19/2025	45.79	46.25	45.78	46.11	22,916	45.93
3/18/2025	46.06	46.06	45.63	45.76	11,013	45.58
3/17/2025	45.37	46.18	45.37	46.06	20,483	45.88
3/14/2025	45.19	45.58	45.06	45.58	25,264	45.40
3/13/2025	45.28	45.41	44.77	44.92	30,753	44.74
3/12/2025	45.80	45.80	45.12	45.29	34,434	45.11
3/11/2025	46.06	46.19	45.37	45.57	31,066	45.39
3/10/2025	46.45	46.78	45.86	46.18	25,722	46.00
3/07/2025	46.76	47.09	46.44	47.01	17,842	46.82
3/06/2025	46.53	46.77	46.37	46.55	31,800	46.37
3/05/2025	46.67	47.17	46.48	47.04	22,628	46.86
3/04/2025	47.15	47.15	46.57	46.68	25,470	46.50
3/03/2025	47.92	48.04	47.19	47.39	29,738	47.20
2/28/2025	47.24	47.80	47.05	47.79	23,822	47.60
2/27/2025	47.54	47.73	47.16	47.19	55,402	47.01
2/26/2025	47.66	47.73	47.31	47.39	48,959	47.20
2/25/2025	47.41	47.66	47.34	47.60	51,923	47.41
2/24/2025	47.54	47.64	47.38	47.38	79,411	47.20
2/21/2025	47.82	47.82	47.44	47.48	31,862	47.29
2/20/2025	48.03	48.03	47.74	47.93	19,558	47.74
2/19/2025	47.89	48.20	47.89	48.20	38,549	48.01
2/18/2025	47.86	47.97	47.72	47.97	19,800	47.78
2/14/2025	48.03	48.11	47.83	47.83	19,659	47.64
2/13/2025	47.83	48.05	47.72	48.05	36,993	47.86
2/12/2025	47.54	47.77	47.48	47.71	16,600	47.53
2/11/2025	47.65	47.97	47.60	47.97	17,544	47.78
2/10/2025	47.58	47.71	47.48	47.70	27,158	47.52
2/07/2025	47.81	47.85	47.39	47.40	16,557	47.22
2/06/2025	47.97	47.97	47.58	47.76	34,697	47.57
2/05/2025	47.55	47.79	47.45	47.78	26,621	47.60
2/04/2025	47.28	47.44	47.18	47.41	34,538	47.23
2/03/2025	46.80	47.45	46.74	47.31	38,290	47.13
1/31/2025	47.83	47.83	47.38	47.44	23,593	47.25
1/30/2025	47.45	47.73	47.45	47.59	30,104	47.40
1/29/2025	47.25	47.45	47.12	47.18	319,904	47.00
1/28/2025	47.45	47.50	47.28	47.36	19,662	47.18
1/27/2025	46.94	47.46	46.94	47.44	26,593	47.25
1/24/2025	47.53	47.60	47.42	47.51	20,545	47.32
1/23/2025	47.22	47.45	47.19	47.45	27,633	47.27
1/22/2025	47.36	47.36	47.16	47.16	168,163	46.98
1/21/2025	46.85	47.19	46.85	47.19	33,132	47.01
1/17/2025	46.69	46.83	46.69	46.76	28,141	46.58
1/16/2025	46.26	46.47	46.21	46.42	29,793	46.23
1/15/2025	46.35	46.36	46.11	46.25	44,735	46.07
1/14/2025	45.56	45.78	45.39	45.78	51,217	45.60
1/13/2025	45.01	45.47	45.01	45.47	79,189	45.29