Invesco Dorsey Wright Financial Momentum ETF (PFI)

57.04
-0.68 (-1.18%)
NASDAQ · Last Trade: Oct 1st, 11:53 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202658.5558.5557.7257.723,67257.72
9/29/202657.9058.1957.8058.1954,45958.19
9/28/202658.5758.5958.5558.554,77958.55
9/25/202659.1959.1959.1659.1698259.16
9/24/202658.3758.8558.3758.851,69058.85
9/23/202658.9859.0958.6358.6389758.63
9/22/202660.0360.0359.0759.111,65459.11
9/21/202660.0160.0159.8859.991,45159.99
9/18/202659.2359.7559.2359.751,62159.59
9/17/202659.9359.9359.5259.524,46159.36
9/16/202660.2660.2659.4359.431,70659.27
9/15/202659.9660.1159.8360.113,75159.95
9/14/202661.8261.8861.2561.334,32661.17
9/11/202662.2062.2061.6761.811,97661.64
9/10/202661.6361.6861.6061.6796161.50
9/09/202661.8461.8461.6361.723,82361.55
9/08/202662.8462.8462.1162.112,31961.94
9/04/202662.5662.9862.5662.8367,17062.65
9/03/202662.7662.8162.7662.8187262.64
9/02/202662.1162.1161.6361.662,69161.49
9/01/202661.7761.8861.1161.111,81460.95
8/31/202662.2062.2061.9562.0034,26361.83
8/28/202662.7762.7762.6262.621,37862.45
8/27/202662.8062.9962.8062.992,88862.82
8/26/202663.0363.1363.0363.0691062.89
8/25/202662.6963.0262.6863.025,73862.85
8/24/202662.3362.7362.3362.632,03562.46
8/21/202661.9862.3361.9562.332,19862.16
8/20/202661.9461.9461.3161.3185961.14
8/19/202662.8663.3062.3162.316,36362.14
8/18/202663.2063.3063.0463.182,53663.01
8/17/202663.6663.9263.5263.752,06063.58
8/14/202663.6863.8763.6863.761,75663.58
8/13/202663.4263.5863.2263.582,97863.41
8/12/202662.8763.2362.8763.231,09663.06
8/11/202662.6462.6462.2762.573,48762.40
8/10/202662.6062.6062.2462.243,48662.07
8/07/202662.2162.2562.1062.143,70061.98
8/06/202663.7763.8462.9063.133,74862.96
8/05/202664.4364.4563.8064.071,87863.89
8/04/202663.9064.4263.9064.192,79964.02
8/03/202662.7863.3862.7863.383,49063.21
7/31/202662.0962.5962.0962.591,06062.42
7/30/202661.6362.4761.5762.4717,66062.30
7/29/202662.4162.4161.4861.4814,00361.31
7/28/202662.4662.8562.0162.794,53362.62
7/27/202662.4562.6162.1762.591,53262.42
7/24/202661.7562.2361.6962.092,11161.92
7/23/202661.2661.5661.2661.561,56961.39
7/22/202662.6962.6962.4162.411,48862.24
7/21/202662.7863.0562.4362.6861,10762.51
7/20/202662.9962.9962.3162.315,48462.14
7/17/202662.9763.1862.6862.703,81562.53
7/16/202663.3464.0063.3463.497,21463.32
7/15/202663.4063.6063.3563.576,79763.40
7/14/202662.7962.9362.6162.621,31062.45
7/13/202662.3462.3461.5761.725,26661.56
7/10/202662.4462.5862.3862.561,90662.39
7/09/202661.5562.6461.5262.426,70462.26
7/08/202662.1062.1061.0561.051,66160.88
7/07/202662.6362.9162.6062.6051,42962.43
7/06/202662.2862.7362.2262.53356,18062.37
7/02/202661.6161.9861.5461.5484861.37
7/01/202661.9361.9361.6161.6168361.44