Invesco DWA Financial Momentum ETF (PFI) Historical Stock Data
57.96 ↑0.52 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFI is down -0.25% a day on average. There have been 14 days where Invesco DWA Financial Momentum ETF closed green and 16 days where PFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 57.38 | 57.96 | ↑$0.58 (1.01%) | 57.31 | 57.96 | 3.86K |
| 2024-12-24 | 56.94 | 57.44 | ↑$0.50 (0.87%) | 56.94 | 57.44 | 5.24K |
| 2024-12-23 | 56.51 | 56.84 | ↑$0.33 (0.58%) | 56.30 | 56.84 | 5.57K |
| 2024-12-20 | 57.57 | 57.63 | ↑$0.06 (0.10%) | 57.54 | 57.98 | 1.54K |
| 2024-12-19 | 57.05 | 56.52 | ↓$0.53 (-0.93%) | 56.52 | 57.22 | 5.20K |
| 2024-12-18 | 59.33 | 56.52 | ↓$2.81 (-4.74%) | 56.35 | 59.33 | 4.26K |
| 2024-12-17 | 59.14 | 59.31 | ↑$0.17 (0.29%) | 59.11 | 59.52 | 3K |
| 2024-12-16 | 60.20 | 60.32 | ↑$0.12 (0.20%) | 60.13 | 60.43 | 4.74K |
| 2024-12-13 | 60.18 | 59.86 | ↓$0.32 (-0.53%) | 59.82 | 60.18 | 2.45K |
| 2024-12-12 | 60.71 | 60.11 | ↓$0.59 (-0.98%) | 60.11 | 60.71 | 4.95K |
| 2024-12-11 | 60.39 | 60.47 | ↑$0.09 (0.14%) | 60.28 | 60.61 | 2.62K |
| 2024-12-10 | 60.42 | 60.09 | ↓$0.33 (-0.55%) | 60.09 | 60.42 | 2.08K |
| 2024-12-09 | 60.99 | 60.77 | ↓$0.22 (-0.36%) | 60.57 | 61.17 | 10.90K |
| 2024-12-06 | 62.00 | 62.03 | ↑$0.03 (0.05%) | 61.68 | 62.16 | 6.02K |
| 2024-12-05 | 62.20 | 61.86 | ↓$0.34 (-0.55%) | 61.86 | 62.22 | 2.58K |
| 2024-12-04 | 62.24 | 62.08 | ↓$0.16 (-0.26%) | 61.66 | 62.24 | 10.66K |
| 2024-12-03 | 62.56 | 62.03 | ↓$0.53 (-0.85%) | 61.98 | 62.56 | 3.63K |
| 2024-12-02 | 62.83 | 62.62 | ↓$0.21 (-0.34%) | 62.62 | 62.95 | 4.89K |
| 2024-11-29 | 63.71 | 63.38 | ↓$0.33 (-0.52%) | 63.38 | 63.71 | 1.29K |
| 2024-11-27 | 63.63 | 63.32 | ↓$0.31 (-0.49%) | 63.32 | 63.65 | 13.38K |
| 2024-11-26 | 63.60 | 63.50 | ↓$0.10 (-0.16%) | 63.25 | 63.76 | 3.01K |
| 2024-11-25 | 63.90 | 63.81 | ↓$0.09 (-0.14%) | 63.59 | 64.21 | 18.31K |
| 2024-11-22 | 62.94 | 63.14 | ↑$0.20 (0.32%) | 62.94 | 63.24 | 1.89K |
| 2024-11-21 | 61.53 | 62.51 | ↑$0.98 (1.59%) | 61.53 | 62.62 | 4.91K |
| 2024-11-20 | 60.98 | 61.11 | ↑$0.13 (0.22%) | 60.98 | 61.23 | 4.12K |
| 2024-11-19 | 61.20 | 61.42 | ↑$0.22 (0.36%) | 61.09 | 61.42 | 8.52K |
| 2024-11-18 | 60.73 | 61.10 | ↑$0.37 (0.61%) | 60.67 | 61.23 | 49.12K |
| 2024-11-15 | 60.44 | 60.49 | ↑$0.05 (0.08%) | 60.17 | 60.64 | 3.16K |
| 2024-11-14 | 61.52 | 60.59 | ↓$0.93 (-1.51%) | 60.53 | 61.52 | 1.71K |
| 2024-11-13 | 61.75 | 61.18 | ↓$0.57 (-0.92%) | 61.09 | 61.94 | 2.48K |
Create an account or log in to view more rows.
$PFI wow
$PFI BULLS ALPHA
BEARS BETA
$PFI I warned everyone this company sucks
$PFI The United States stock market is going to crash.
$PFI unstoppable up wow
$PFI lfg!!! So much movement ! Buy n hodl!
$PFI every dip gets bought up.
$PFI Bears get cremated today
$PFI She's gettin' ready to...
$PFI what V recovery or fake pump