Invesco Dividend Achievers™ ETF (PFM)
40.49
-0.02
(-0.05%)
USD |
NASDAQ |
Apr 18, 16:00
PFM Price: 40.49 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 40.60 | 40.76 | 40.44 | 40.49 | 15456.00 |
Apr 17, 2024 | 40.72 | 40.78 | 40.43 | 40.51 | 44243.00 |
Apr 16, 2024 | 40.77 | 40.77 | 40.55 | 40.57 | 17755.00 |
Apr 15, 2024 | 41.34 | 41.41 | 40.62 | 40.73 | 28570.00 |
Apr 12, 2024 | 41.25 | 41.31 | 40.89 | 40.99 | 13882.00 |
Apr 11, 2024 | 41.63 | 41.68 | 41.27 | 41.52 | 13709.00 |
Apr 10, 2024 | 41.53 | 41.61 | 41.36 | 41.45 | 24605.00 |
Apr 09, 2024 | 41.95 | 42.05 | 41.68 | 42.03 | 35023.00 |
Apr 08, 2024 | 41.87 | 41.98 | 41.87 | 41.92 | 10158.00 |
Apr 05, 2024 | 41.65 | 42.02 | 41.64 | 41.87 | 25129.00 |
Apr 04, 2024 | 42.31 | 42.31 | 41.58 | 41.62 | 13248.00 |
Apr 03, 2024 | 42.11 | 42.16 | 41.94 | 42.04 | 16494.00 |
Apr 02, 2024 | 42.08 | 42.12 | 41.95 | 42.08 | 12806.00 |
Apr 01, 2024 | 42.60 | 42.60 | 42.32 | 42.36 | 27599.00 |
Mar 28, 2024 | 42.53 | 42.69 | 42.52 | 42.57 | 14341.00 |
Mar 27, 2024 | 42.15 | 42.51 | 42.15 | 42.49 | 18317.00 |
Mar 26, 2024 | 42.15 | 42.15 | 41.95 | 41.98 | 10406.00 |
Mar 25, 2024 | 42.12 | 42.12 | 42.01 | 42.01 | 36488.00 |
Mar 22, 2024 | 42.41 | 42.49 | 42.20 | 42.20 | 35852.00 |
Mar 21, 2024 | 42.39 | 42.60 | 42.39 | 42.42 | 24159.00 |
Mar 20, 2024 | 41.94 | 42.26 | 41.85 | 42.23 | 25063.00 |
Mar 19, 2024 | 41.63 | 41.95 | 41.63 | 41.92 | 10548.00 |
Mar 18, 2024 | 41.71 | 41.83 | 41.70 | 41.71 | 26978.00 |
Mar 15, 2024 | 41.74 | 41.88 | 41.70 | 41.78 | 17367.00 |
Mar 14, 2024 | 42.12 | 42.12 | 41.74 | 41.93 | 19945.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.35
Minimum
Mar 23 2020
42.57
Maximum
Mar 28 2024
34.45
Average
36.01
Median