Invesco Dividend Achievers ETF (PFM)

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	51.06	51.06	50.82	50.95	6,403	50.95
10/01/2025	50.53	51.01	50.53	51.01	17,639	51.01
9/30/2025	50.45	50.75	50.38	50.74	21,033	50.74
9/29/2025	50.67	50.67	50.29	50.41	9,631	50.41
9/26/2025	50.40	50.62	50.29	50.46	22,458	50.46
9/25/2025	50.25	50.36	50.06	50.27	16,826	50.27
9/24/2025	50.60	50.63	50.47	50.53	18,333	50.53
9/23/2025	50.87	50.87	50.52	50.62	12,119	50.62
9/22/2025	50.47	50.79	50.47	50.74	18,186	50.74
9/19/2025	50.76	50.77	50.51	50.75	17,595	50.58
9/18/2025	50.79	50.85	50.59	50.63	17,693	50.45
9/17/2025	50.70	50.90	50.45	50.64	23,867	50.47
9/16/2025	50.70	50.70	50.50	50.57	18,342	50.39
9/15/2025	50.81	50.81	50.55	50.61	11,146	50.44
9/12/2025	50.84	50.84	50.62	50.63	16,305	50.45
9/11/2025	50.61	50.90	50.61	50.89	16,086	50.72
9/10/2025	50.44	50.56	50.35	50.47	22,562	50.30
9/09/2025	49.92	49.94	49.79	49.89	19,400	49.73
9/08/2025	49.93	49.93	49.69	49.88	11,460	49.71
9/05/2025	50.15	50.15	49.61	49.74	22,390	49.57
9/04/2025	49.43	49.72	49.43	49.72	10,288	49.56
9/03/2025	49.39	49.39	49.20	49.39	9,838	49.22
9/02/2025	49.21	49.38	49.14	49.38	9,802	49.22
8/29/2025	49.72	49.72	49.52	49.60	9,869	49.43
8/28/2025	49.66	49.73	49.57	49.69	92,970	49.52
8/27/2025	49.46	49.70	49.46	49.68	17,844	49.52
8/26/2025	49.38	49.55	49.35	49.55	14,587	49.39
8/25/2025	49.75	49.75	49.35	49.37	14,228	49.21
8/22/2025	49.39	49.91	49.39	49.73	9,786	49.56
8/21/2025	49.23	49.35	49.14	49.19	17,213	49.02
8/20/2025	49.36	49.51	49.28	49.43	12,141	49.26
8/19/2025	49.28	49.49	49.25	49.32	12,858	49.15
8/18/2025	49.32	49.33	49.24	49.29	14,830	49.13
8/15/2025	49.54	49.54	49.29	49.30	11,810	49.14
8/14/2025	49.35	49.41	49.20	49.41	10,002	49.25
8/13/2025	49.27	49.40	49.20	49.40	36,239	49.23
8/12/2025	48.86	49.13	48.86	49.13	12,912	48.96
8/11/2025	48.83	48.88	48.67	48.68	10,502	48.51
8/08/2025	48.60	48.83	48.60	48.79	10,354	48.62
8/07/2025	48.85	48.85	48.36	48.47	9,289	48.31
8/06/2025	48.58	48.80	48.54	48.72	7,024	48.55
8/05/2025	48.62	48.67	48.45	48.50	8,302	48.34
8/04/2025	48.19	48.63	48.19	48.63	12,015	48.47
8/01/2025	47.89	48.19	47.89	48.04	10,337	47.88
7/31/2025	48.79	48.92	48.39	48.42	7,442	48.25
7/30/2025	48.99	49.07	48.68	48.82	9,433	48.65
7/29/2025	49.06	49.13	48.94	49.02	11,479	48.85
7/28/2025	49.27	49.27	49.01	49.06	11,284	48.89
7/25/2025	49.18	49.26	49.02	49.23	9,916	49.07
7/24/2025	48.97	49.15	48.97	49.04	6,536	48.88
7/23/2025	48.84	49.05	48.80	49.03	11,451	48.87
7/22/2025	48.61	48.76	48.56	48.76	11,296	48.59
7/21/2025	48.66	48.82	48.52	48.53	21,221	48.36
7/18/2025	48.66	48.69	48.47	48.51	6,396	48.35
7/17/2025	48.40	48.69	48.40	48.64	8,383	48.48
7/16/2025	48.26	48.41	47.98	48.39	13,591	48.23
7/15/2025	48.64	48.64	48.16	48.16	10,643	48.00
7/14/2025	48.50	48.59	48.38	48.56	10,927	48.40
7/11/2025	48.64	48.64	48.44	48.50	39,926	48.34
7/10/2025	48.72	48.96	48.72	48.80	11,028	48.63
7/09/2025	48.62	48.73	48.44	48.72	15,781	48.55
7/08/2025	48.59	48.71	48.52	48.55	15,342	48.39
7/07/2025	48.86	48.86	48.43	48.66	31,781	48.50
7/03/2025	48.64	49.00	48.64	48.91	10,357	48.74