Invesco Dorsey Wright Financial Momentum ETF (PFI)

Historical Prices For Invesco Dorsey Wright Financial Momentum ETF (PFI)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	50.52	50.82	50.38	50.38	11,473	50.38
4/16/2025	50.87	50.90	50.32	50.32	708	50.32
4/15/2025	51.33	51.33	50.92	50.92	951	50.92
4/14/2025	50.16	50.71	50.16	50.56	2,025	50.56
4/11/2025	48.63	49.74	48.40	49.74	3,057	49.74
4/10/2025	49.84	49.84	48.74	49.13	3,688	49.13
4/09/2025	46.59	50.84	46.59	50.78	9,915	50.78
4/08/2025	48.96	48.96	47.00	47.15	4,492	47.15
4/07/2025	46.04	48.01	46.04	47.73	12,754	47.73
4/04/2025	49.04	49.04	48.30	48.30	5,304	48.30
4/03/2025	51.68	51.98	51.45	51.53	1,839	51.53
4/02/2025	53.48	54.28	53.48	54.28	6,024	54.28
4/01/2025	53.24	53.57	53.20	53.50	1,584	53.50
3/31/2025	52.62	53.45	52.62	53.45	2,632	53.45
3/28/2025	53.74	53.74	52.44	52.83	4,116	52.83
3/27/2025	54.40	54.50	53.88	53.88	2,067	53.88
3/26/2025	55.14	55.14	54.53	54.64	1,013	54.64
3/25/2025	55.78	55.78	55.32	55.45	8,037	55.45
3/24/2025	54.75	55.28	54.75	55.19	3,668	55.19
3/21/2025	53.26	53.63	53.19	53.52	2,707	53.38
3/20/2025	53.39	54.08	53.39	53.52	2,293	53.38
3/19/2025	52.83	53.69	52.83	53.69	1,905	53.55
3/18/2025	52.73	52.73	52.27	52.46	2,290	52.32
3/17/2025	52.37	53.38	52.37	53.19	29,882	53.05
3/14/2025	51.36	52.40	51.36	52.40	11,297	52.26
3/13/2025	51.74	51.78	50.73	50.78	30,741	50.65
3/12/2025	51.95	52.24	51.40	52.00	3,668	51.86
3/11/2025	51.10	51.56	50.54	51.39	12,619	51.26
3/10/2025	52.64	52.64	50.52	51.03	12,970	50.90
3/07/2025	53.90	53.90	52.22	53.82	9,346	53.68
3/06/2025	54.52	54.83	53.80	53.92	9,608	53.78
3/05/2025	55.02	55.73	54.79	55.66	2,923	55.51
3/04/2025	54.59	56.22	54.59	55.21	27,792	55.07
3/03/2025	58.92	58.92	57.10	57.48	100,069	57.33
2/28/2025	57.85	58.34	57.85	58.34	2,595	58.19
2/27/2025	58.08	58.08	57.51	57.51	934	57.36
2/26/2025	57.38	57.78	57.16	57.51	4,473	57.36
2/25/2025	57.72	57.72	56.49	56.94	2,525	56.79
2/24/2025	57.04	57.80	57.04	57.53	5,232	57.38
2/21/2025	59.35	59.35	57.94	57.94	5,543	57.79
2/20/2025	59.45	59.54	58.92	59.40	5,294	59.24
2/19/2025	61.83	61.83	61.00	61.28	6,764	61.12
2/18/2025	61.46	61.72	61.27	61.71	8,825	61.55
2/14/2025	61.15	61.34	61.15	61.31	3,618	61.15
2/13/2025	60.84	61.10	60.46	61.04	4,701	60.88
2/12/2025	60.01	60.21	59.84	60.18	7,845	60.02
2/11/2025	60.01	60.20	59.87	60.06	6,559	59.90
2/10/2025	61.49	61.49	60.41	60.70	7,577	60.54
2/07/2025	60.94	61.38	60.94	61.03	9,307	60.87
2/06/2025	60.76	60.99	60.48	60.78	7,391	60.62
2/05/2025	60.17	60.66	60.17	60.66	4,386	60.50
2/04/2025	59.97	60.17	59.77	59.88	6,615	59.72
2/03/2025	58.69	59.91	58.69	59.85	10,656	59.70
1/31/2025	60.99	61.00	60.24	60.42	4,892	60.26
1/30/2025	60.90	61.19	60.54	60.89	5,713	60.73
1/29/2025	60.26	60.45	59.96	60.29	3,512	60.13
1/28/2025	60.01	60.34	59.72	60.34	7,331	60.18
1/27/2025	59.44	59.77	59.30	59.72	3,640	59.56
1/24/2025	60.04	60.58	60.04	60.41	6,966	60.25
1/23/2025	60.16	60.29	60.02	60.07	5,104	59.91
1/22/2025	60.27	60.27	59.75	60.06	2,161	59.90
1/21/2025	59.84	60.06	59.74	60.06	10,214	59.90