Invesco Dorsey Wright Financial Momentum ETF (PFI)

Last Price57.73

Change-0.60 (-1.04%)

NASDAQ · Last Trade: Jan 1st, 1:52 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	58.26	58.26	57.73	57.73	6,360	57.73
12/30/2025	58.66	58.66	58.34	58.34	1,166	58.34
12/29/2025	58.78	58.87	58.63	58.80	1,209	58.80
12/26/2025	59.37	59.37	59.16	59.19	587	59.19
12/24/2025	59.03	59.38	59.03	59.38	1,511	59.38
12/23/2025	59.18	59.18	59.05	59.18	705	59.18
12/22/2025	58.84	59.17	58.84	59.11	17,234	59.11
12/19/2025	58.58	58.58	58.51	58.55	9,925	58.43
12/18/2025	58.30	58.33	58.21	58.21	1,254	58.08
12/17/2025	58.08	58.17	57.75	57.76	2,129	57.64
12/16/2025	58.43	58.43	58.29	58.29	1,066	58.16
12/15/2025	58.58	58.58	58.07	58.16	1,110	58.03
12/12/2025	59.07	59.07	58.47	58.69	3,481	58.56
12/11/2025	59.24	59.27	59.21	59.27	2,439	59.14
12/10/2025	58.73	59.15	58.73	59.04	798	58.91
12/09/2025	58.35	58.69	58.08	58.08	2,086	57.96
12/08/2025	57.74	57.85	57.59	57.80	1,123	57.68
12/05/2025	57.85	58.11	57.85	57.90	3,074	57.78
12/04/2025	57.59	58.13	57.59	58.07	1,414	57.94
12/03/2025	57.11	57.64	56.96	57.64	2,511	57.52
12/02/2025	56.65	56.91	56.44	56.44	1,338	56.32
12/01/2025	56.42	56.42	56.42	56.42	200	56.29
11/28/2025	56.89	57.04	56.89	57.04	946	56.91
11/26/2025	56.42	56.99	56.41	56.59	2,513	56.47
11/25/2025	54.97	55.95	54.97	55.95	936	55.83
11/24/2025	54.30	54.84	54.30	54.84	928	54.72
11/21/2025	53.26	54.36	53.26	54.14	2,212	54.02
11/20/2025	55.33	55.33	53.04	53.04	727	52.92
11/19/2025	53.81	54.22	53.81	54.22	902	54.10
11/18/2025	54.03	54.03	53.69	53.69	1,266	53.57
11/17/2025	54.86	54.86	53.57	53.75	40,913	53.63
11/14/2025	55.22	55.77	55.22	55.36	1,032	55.24
11/13/2025	56.35	56.35	55.78	55.81	686	55.69
11/12/2025	57.62	57.75	57.62	57.75	628	57.63
11/11/2025	56.87	57.25	56.87	57.15	2,780	57.03
11/10/2025	56.61	57.06	56.61	57.01	1,002	56.89
11/07/2025	55.70	56.36	55.52	56.36	795	56.24
11/06/2025	56.29	56.29	55.75	55.75	1,041	55.63
11/05/2025	56.69	57.00	56.69	56.82	7,667	56.70
11/04/2025	56.05	56.73	56.05	56.40	1,488	56.28
11/03/2025	56.30	56.72	56.30	56.66	3,226	56.54
10/31/2025	56.00	56.49	56.00	56.49	3,568	56.37
10/30/2025	56.84	57.16	56.25	56.31	2,185	56.19
10/29/2025	57.48	57.57	56.63	56.68	2,021	56.56
10/28/2025	57.95	58.12	57.86	57.92	811	57.79
10/27/2025	58.36	58.36	58.13	58.26	2,357	58.13
10/24/2025	57.99	58.00	57.88	57.88	912	57.76
10/23/2025	56.68	56.94	56.59	56.94	2,103	56.81
10/22/2025	56.16	56.38	55.90	56.38	971	56.26
10/21/2025	56.76	56.91	56.75	56.75	858	56.63
10/20/2025	56.46	56.71	56.46	56.63	1,803	56.51
10/17/2025	55.67	55.67	55.03	55.37	1,253	55.25
10/16/2025	56.40	56.68	55.02	55.09	2,671	54.97
10/15/2025	56.86	57.10	56.83	57.01	798	56.88
10/14/2025	56.19	57.02	56.19	56.71	1,164	56.58
10/13/2025	55.38	55.80	55.37	55.80	2,124	55.67
10/10/2025	55.70	55.70	54.77	54.77	2,162	54.65
10/09/2025	56.87	56.87	56.55	56.71	1,800	56.59
10/08/2025	57.26	57.28	56.85	56.91	1,041	56.79
10/07/2025	57.44	57.44	56.92	57.01	6,914	56.89
10/06/2025	57.66	57.66	57.22	57.28	798	57.15
10/03/2025	57.18	57.74	57.18	57.49	2,461	57.37
10/02/2025	56.76	57.40	56.76	57.28	1,307	57.15
10/01/2025	57.49	57.49	57.10	57.10	1,404	56.97