MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PFI — Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Financial Momentum ETF
NasdaqInvesco Exchange-Traded Fund Trust Invesco Dorsey Wright Financial Momentum ETF
$58.28
-0.29(-0.49%)
- O
- 58.59
- H
- 58.69
- L
- 58.27
- V
- 6.28K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$58.28
Period Return+11.66%
Period High$64.46
Period Low$51.55
Avg Daily Volume5.7K
Total Trading Days365
PFI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $58.59 | $58.69 | $58.27 | $58.28 | $-0.29 | -0.49% | 6,280 | $58.48 | $58.27 $58.69 |
| Oct 5, 2026 | $58.20 | $58.66 | $58.20 | $58.56 | +$0.31 | +0.54% | 68,116 | $58.61 | $58.20 $58.66 |
| Oct 2, 2026 | $58.64 | $58.68 | $58.25 | $58.25 | +$0.45 | +0.77% | 4,680 | $58.43 | $58.25 $58.68 |
| Oct 1, 2026 | $57.00 | $57.80 | $56.84 | $57.80 | +$0.08 | +0.13% | 11,826 | $57.44 | $56.84 $57.80 |
| Sep 30, 2026 | $58.55 | $58.55 | $57.72 | $57.72 | $-0.46 | -0.79% | 3,673 | $58.05 | $57.72 $58.55 |
| Sep 29, 2026 | $57.90 | $58.19 | $57.80 | $58.19 | $-0.37 | -0.63% | 54,458 | $57.83 | $57.80 $58.19 |
| Sep 28, 2026 | $58.57 | $58.59 | $58.55 | $58.55 | $-0.61 | -1.03% | 4,779 | $58.58 | $58.55 $58.59 |
| Sep 25, 2026 | $59.19 | $59.19 | $59.16 | $59.16 | +$0.31 | +0.53% | 982 | $59.06 | $59.16 $59.19 |
| Sep 24, 2026 | $58.37 | $58.85 | $58.37 | $58.85 | +$0.22 | +0.38% | 1,690 | $58.57 | $58.37 $58.85 |
| Sep 23, 2026 | $58.98 | $59.09 | $58.63 | $58.63 | $-0.48 | -0.81% | 898 | $59.02 | $58.63 $59.09 |
| Sep 22, 2026 | $60.03 | $60.03 | $59.07 | $59.11 | $-0.88 | -1.47% | 1,654 | $59.50 | $59.07 $60.03 |
| Sep 21, 2026 | $60.01 | $60.01 | $59.88 | $59.99 | +$0.23 | +0.39% | 1,451 | $59.95 | $59.88 $60.01 |
| Sep 18, 2026 | $59.23 | $59.75 | $59.23 | $59.75 | +$0.23 | +0.39% | 1,621 | $59.43 | $59.23 $59.75 |
| Sep 17, 2026 | $59.93 | $59.93 | $59.52 | $59.52 | +$0.09 | +0.15% | 4,462 | $59.77 | $59.52 $59.93 |
| Sep 16, 2026 | $60.26 | $60.26 | $59.43 | $59.43 | $-0.69 | -1.14% | 1,706 | $60.04 | $59.43 $60.26 |
| Sep 15, 2026 | $59.96 | $60.11 | $59.83 | $60.11 | $-1.22 | -1.99% | 3,751 | $59.94 | $59.83 $60.11 |
| Sep 14, 2026 | $61.82 | $61.88 | $61.25 | $61.33 | $-0.47 | -0.76% | 4,326 | $61.41 | $61.25 $61.88 |
| Sep 11, 2026 | $62.20 | $62.20 | $61.67 | $61.81 | +$0.14 | +0.22% | 1,976 | $61.84 | $61.67 $62.20 |
| Sep 10, 2026 | $61.63 | $61.68 | $61.60 | $61.67 | $-0.05 | -0.07% | 961 | $61.62 | $61.60 $61.68 |
| Sep 9, 2026 | $61.84 | $61.84 | $61.63 | $61.72 | $-0.39 | -0.63% | 3,823 | $61.78 | $61.63 $61.84 |
| Sep 8, 2026 | $62.84 | $62.84 | $62.11 | $62.11 | $-0.72 | -1.14% | 2,319 | $62.54 | $62.11 $62.84 |
| Sep 4, 2026 | $62.56 | $62.98 | $62.56 | $62.83 | +$0.01 | +0.02% | 67,170 | $62.69 | $62.56 $62.98 |
| Sep 3, 2026 | $62.76 | $62.81 | $62.76 | $62.81 | +$1.16 | +1.88% | 872 | $62.61 | $62.76 $62.81 |
| Sep 2, 2026 | $62.11 | $62.11 | $61.63 | $61.66 | +$0.54 | +0.89% | 2,691 | $61.76 | $61.63 $62.11 |
| Sep 1, 2026 | $61.77 | $61.88 | $61.11 | $61.11 | $-0.88 | -1.43% | 1,814 | $61.61 | $61.11 $61.88 |
| Aug 31, 2026 | $62.20 | $62.20 | $61.95 | $62.00 | $-0.62 | -0.99% | 34,264 | $61.97 | $61.95 $62.20 |
| Aug 28, 2026 | $62.77 | $62.77 | $62.62 | $62.62 | $-0.37 | -0.59% | 1,378 | $62.83 | $62.62 $62.77 |
| Aug 27, 2026 | $62.80 | $62.99 | $62.80 | $62.99 | $-0.08 | -0.12% | 2,887 | $62.92 | $62.80 $62.99 |
| Aug 26, 2026 | $63.03 | $63.13 | $63.03 | $63.06 | +$0.04 | +0.06% | 911 | $63.05 | $63.03 $63.13 |
| Aug 25, 2026 | $62.69 | $63.02 | $62.68 | $63.02 | +$0.39 | +0.62% | 5,738 | $62.80 | $62.68 $63.02 |