Advertisement
U.S. markets open in 2 hours 13 minutes

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
49.52+0.70 (+1.43%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202449.0749.5249.0749.5249.526,400
Mar 26, 202449.1749.1848.8248.8248.823,900
Mar 25, 202449.1749.4449.1749.1749.171,200
Mar 22, 202449.7949.7948.9348.9348.9323,600
Mar 21, 202449.9250.1449.8049.8749.873,000
Mar 20, 202448.4549.4148.3949.4149.412,800
Mar 19, 202447.7548.2447.7548.1048.103,400
Mar 18, 202447.8848.0547.8247.8247.8213,300
Mar 18, 20240.143 Dividend
Mar 15, 202447.9248.2847.4448.1247.9818,800
Mar 14, 202448.1148.1747.6148.0147.8711,900
Mar 13, 202448.4249.0048.4248.6448.505,900
Mar 12, 202448.3948.6448.3948.5448.403,400
Mar 11, 202448.2148.4748.2148.4748.331,500
Mar 08, 202448.8749.0348.5648.5648.4213,300
Mar 07, 202448.6748.6748.3248.4848.342,500
Mar 06, 202448.3148.5848.1748.3948.259,500
Mar 05, 202448.0148.0147.7747.9647.822,100
Mar 04, 202448.1648.1647.8947.8947.754,200
Mar 01, 202447.8247.9247.6647.9247.787,200
Feb 29, 202447.8547.8547.4247.7147.5722,300
Feb 28, 202447.6947.8947.6147.6147.471,500
Feb 27, 202447.3647.4447.1647.4447.307,700
Feb 26, 202447.0047.1846.9747.1847.045,400
Feb 23, 202447.0947.1546.9047.0346.891,400
Feb 22, 202446.8746.9646.8046.9646.826,900
Feb 21, 202446.4446.6446.4346.4946.353,300
Feb 20, 202446.6746.8746.6446.6646.5215,800
Feb 16, 202447.4547.6547.2347.2347.098,000
Feb 15, 202447.1947.5546.9347.3947.258,700
Feb 14, 202446.2446.6346.0546.6346.498,700
Feb 13, 202445.8546.2545.6445.8045.6614,600
Feb 12, 202446.6147.0146.6146.7746.633,800
Feb 09, 202445.8346.3745.8346.3546.216,800
Feb 08, 202445.4245.8145.2045.8045.6645,400
Feb 07, 202444.7045.3644.7045.0944.9634,100
Feb 06, 202444.7245.1344.7245.0344.9086,500
Feb 05, 202444.7045.0844.6244.8744.74516,400
Feb 02, 202445.1945.3045.1945.3045.17400
Feb 01, 202445.1245.1744.3345.1745.042,100
Jan 31, 202445.9445.9444.9744.9744.84800
Jan 30, 202445.9045.9445.9045.9445.801,100
Jan 29, 202445.6045.9845.6045.9845.84700
Jan 26, 202444.8645.2444.8645.1945.069,200
Jan 25, 202444.8144.9844.8144.9844.85900
Jan 24, 202445.1645.1644.8744.8744.74400
Jan 23, 202444.8044.8844.7044.8844.752,100
Jan 22, 202444.9045.0044.7445.0044.871,700
Jan 19, 202443.8344.1943.8344.1944.06600
Jan 18, 202443.2843.5643.2243.5643.433,700
Jan 17, 202443.3243.3243.3243.3243.19400
Jan 16, 202443.3743.4743.3543.4743.34600
Jan 12, 202443.7643.7843.6843.7843.65500
Jan 11, 202443.8143.8143.8143.8143.68100
Jan 10, 202443.7944.2843.7944.2844.151,900
Jan 09, 202443.8043.8043.8043.8043.67200
Jan 08, 202443.9044.4843.9044.4844.352,000
Jan 05, 202443.4243.8043.4243.6043.47700
Jan 04, 202443.9943.9943.5643.5643.433,800
Jan 03, 202443.6043.8343.5143.5543.42400
Jan 02, 202444.5044.5044.1944.3644.232,400
Dec 29, 202344.9744.9744.9744.9744.84100
Dec 28, 202345.2345.2945.2045.2945.16800
Dec 27, 202345.0745.0745.0045.0544.92400
Dec 26, 202344.7445.0644.7445.0644.931,700
Dec 22, 202344.9944.9944.6444.6744.541,400
Dec 21, 202344.3744.5544.1944.5544.429,400
Dec 20, 202344.6444.7944.1744.2144.081,600
Dec 19, 202344.5045.0444.5044.9344.80800
Dec 18, 202344.4544.4544.4444.4444.31400
Dec 18, 20230.327 Dividend
Dec 15, 202344.8444.8444.3644.5244.061,700
Dec 14, 202344.8345.0044.8344.9244.46800
Dec 13, 202344.2044.9844.2044.8844.422,700
Dec 12, 202344.0444.3444.0444.3443.884,900
Dec 11, 202344.0044.0043.9243.9843.53700
Dec 08, 202343.5443.7143.4843.7143.26900
Dec 07, 202343.0243.2743.0243.2742.821,600
Dec 06, 202343.4943.4943.0143.0342.5914,300
Dec 05, 202343.5043.5043.5043.5043.05300
Dec 04, 202343.6943.8543.6943.8543.401,300
Dec 01, 202342.2943.7542.2943.5543.102,700
Nov 30, 202343.0043.1242.9743.1242.681,400
Nov 29, 202342.8342.9142.6742.6742.231,000
Nov 28, 202342.4242.8642.4242.4241.981,200
Nov 27, 202342.8543.0342.8543.0042.561,700
Nov 24, 202343.0043.0043.0043.0042.56100
Nov 22, 202342.8142.8442.8142.8442.40300
Nov 21, 202342.5642.5642.5542.5542.11100
Nov 20, 202342.4842.6442.4842.6342.191,100
Nov 17, 202342.3242.5142.3242.4742.037,200
Nov 16, 202341.9941.9941.9441.9741.54600
Nov 15, 202342.3042.6642.2542.2541.822,600
Nov 14, 202342.5942.5942.5342.5342.091,200
Nov 13, 202341.6541.6541.5241.6241.191,100
Nov 10, 202341.4741.5541.4741.5541.128,100
Nov 09, 202341.3441.3441.0541.0540.633,100
Nov 08, 202340.9941.2040.9941.2040.78400
Nov 07, 202341.3541.3541.2541.2740.851,900
Nov 06, 202341.2341.2841.2341.2840.86700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...