Invesco Dividend Achievers ETF (PFM)

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	50.15	50.15	49.61	49.74	22,390	49.74
9/04/2025	49.43	49.72	49.43	49.72	10,288	49.72
9/03/2025	49.39	49.39	49.20	49.39	9,838	49.39
9/02/2025	49.21	49.38	49.14	49.38	9,802	49.38
8/29/2025	49.72	49.72	49.52	49.60	9,869	49.60
8/28/2025	49.66	49.73	49.57	49.69	92,970	49.69
8/27/2025	49.46	49.70	49.46	49.68	17,844	49.68
8/26/2025	49.38	49.55	49.35	49.55	14,587	49.55
8/25/2025	49.75	49.75	49.35	49.37	14,228	49.37
8/22/2025	49.39	49.91	49.39	49.73	9,786	49.73
8/21/2025	49.23	49.35	49.14	49.19	17,213	49.19
8/20/2025	49.36	49.51	49.28	49.43	12,141	49.43
8/19/2025	49.28	49.49	49.25	49.32	12,858	49.32
8/18/2025	49.32	49.33	49.24	49.29	14,830	49.29
8/15/2025	49.54	49.54	49.29	49.30	11,810	49.30
8/14/2025	49.35	49.41	49.20	49.41	10,002	49.41
8/13/2025	49.27	49.40	49.20	49.40	36,239	49.40
8/12/2025	48.86	49.13	48.86	49.13	12,912	49.13
8/11/2025	48.83	48.88	48.67	48.68	10,502	48.68
8/08/2025	48.60	48.83	48.60	48.79	10,354	48.79
8/07/2025	48.85	48.85	48.36	48.47	9,289	48.47
8/06/2025	48.58	48.80	48.54	48.72	7,024	48.72
8/05/2025	48.62	48.67	48.45	48.50	8,302	48.50
8/04/2025	48.19	48.63	48.19	48.63	12,015	48.63
8/01/2025	47.89	48.19	47.89	48.04	10,337	48.04
7/31/2025	48.79	48.92	48.39	48.42	7,442	48.42
7/30/2025	48.99	49.07	48.68	48.82	9,433	48.82
7/29/2025	49.06	49.13	48.94	49.02	11,479	49.02
7/28/2025	49.27	49.27	49.01	49.06	11,284	49.06
7/25/2025	49.18	49.26	49.02	49.23	9,916	49.23
7/24/2025	48.97	49.15	48.97	49.04	6,536	49.04
7/23/2025	48.84	49.05	48.80	49.03	11,451	49.03
7/22/2025	48.61	48.76	48.56	48.76	11,296	48.76
7/21/2025	48.66	48.82	48.52	48.53	21,221	48.53
7/18/2025	48.66	48.69	48.47	48.51	6,396	48.51
7/17/2025	48.40	48.69	48.40	48.64	8,383	48.64
7/16/2025	48.26	48.41	47.98	48.39	13,591	48.39
7/15/2025	48.64	48.64	48.16	48.16	10,643	48.16
7/14/2025	48.50	48.59	48.38	48.56	10,927	48.56
7/11/2025	48.64	48.64	48.44	48.50	39,926	48.50
7/10/2025	48.72	48.96	48.72	48.80	11,028	48.80
7/09/2025	48.62	48.73	48.44	48.72	15,781	48.72
7/08/2025	48.59	48.71	48.52	48.55	15,342	48.55
7/07/2025	48.86	48.86	48.43	48.66	31,781	48.66
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