Invesco Dividend Achievers™ ETF (PFM)
47.37
+0.54
(+1.15%)
USD |
NASDAQ |
Nov 21, 16:00
47.37
0.00 (0.00%)
After-Hours: 20:00
PFM Price: 47.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 46.80 | 46.91 | 46.50 | 46.83 | 28658.00 |
| Nov 19, 2024 | 46.69 | 46.90 | 46.53 | 46.78 | 13341.00 |
| Nov 18, 2024 | 46.74 | 46.97 | 46.74 | 46.91 | 51563.00 |
| Nov 15, 2024 | 46.90 | 46.92 | 46.68 | 46.74 | 18573.00 |
| Nov 14, 2024 | 47.31 | 47.36 | 47.05 | 47.06 | 16216.00 |
| Nov 13, 2024 | 47.37 | 47.44 | 47.25 | 47.37 | 14092.00 |
| Nov 12, 2024 | 47.50 | 47.50 | 47.24 | 47.32 | 11938.00 |
| Nov 11, 2024 | 47.71 | 47.80 | 47.53 | 47.53 | 14754.00 |
| Nov 08, 2024 | 47.34 | 47.71 | 47.34 | 47.57 | 19385.00 |
| Nov 07, 2024 | 47.39 | 47.41 | 47.22 | 47.23 | 15073.00 |
| Nov 06, 2024 | 47.22 | 47.31 | 47.00 | 47.25 | 14330.00 |
| Nov 05, 2024 | 45.86 | 46.18 | 45.86 | 46.14 | 12067.00 |
| Nov 04, 2024 | 45.89 | 45.93 | 45.61 | 45.72 | 18642.00 |
| Nov 01, 2024 | 45.96 | 46.14 | 45.79 | 45.79 | 19215.00 |
| Oct 31, 2024 | 46.07 | 46.08 | 45.78 | 45.78 | 10221.00 |
| Oct 30, 2024 | 46.33 | 46.50 | 46.24 | 46.24 | 18374.00 |
| Oct 29, 2024 | 46.33 | 46.46 | 46.29 | 46.31 | 15492.00 |
| Oct 28, 2024 | 46.41 | 46.53 | 46.41 | 46.45 | 12029.00 |
| Oct 25, 2024 | 46.70 | 46.72 | 46.24 | 46.25 | 9352.00 |
| Oct 24, 2024 | 46.73 | 46.73 | 46.49 | 46.55 | 12166.00 |
| Oct 23, 2024 | 46.75 | 46.81 | 46.48 | 46.66 | 11147.00 |
| Oct 22, 2024 | 46.72 | 46.92 | 46.65 | 46.88 | 8183.00 |
| Oct 21, 2024 | 47.26 | 47.26 | 46.84 | 46.93 | 17199.00 |
| Oct 18, 2024 | 47.20 | 47.31 | 47.15 | 47.31 | 9122.00 |
| Oct 17, 2024 | 47.35 | 47.35 | 47.15 | 47.18 | 13774.00 |
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
47.57
Maximum
Nov 08 2024
36.31
Average
36.74
Median