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%
PFM — Invesco Dividend Achievers ETF
NasdaqInvesco Dividend Achievers ETF
$55.87
+0.41(+0.73%)
- O
- 55.52
- H
- 55.94
- L
- 55.52
- V
- 110.98K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$55.87
Period Return+25.69%
Period High$58.18
Period Low$43.69
Avg Daily Volume24.0K
Total Trading Days365
PFM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $55.52 | $55.94 | $55.52 | $55.87 | +$0.41 | +0.73% | 110,982 | $55.82 | $55.52 $55.94 |
| Oct 5, 2026 | $55.26 | $55.59 | $55.13 | $55.46 | +$0.20 | +0.37% | 12,301 | $55.40 | $55.13 $55.59 |
| Oct 2, 2026 | $55.32 | $55.33 | $55.13 | $55.26 | +$0.33 | +0.60% | 11,151 | $55.21 | $55.13 $55.33 |
| Oct 1, 2026 | $55.01 | $55.04 | $54.67 | $54.93 | +$0.05 | +0.09% | 16,587 | $54.87 | $54.67 $55.04 |
| Sep 30, 2026 | $55.37 | $55.41 | $54.88 | $54.88 | $-0.46 | -0.83% | 32,923 | $55.26 | $54.88 $55.41 |
| Sep 29, 2026 | $55.34 | $55.39 | $55.19 | $55.34 | $-0.14 | -0.24% | 10,033 | $55.27 | $55.19 $55.39 |
| Sep 28, 2026 | $55.68 | $55.68 | $55.45 | $55.48 | $-0.24 | -0.44% | 6,700 | $55.53 | $55.45 $55.68 |
| Sep 25, 2026 | $55.48 | $55.76 | $55.41 | $55.72 | +$0.35 | +0.63% | 19,342 | $55.58 | $55.41 $55.76 |
| Sep 24, 2026 | $55.53 | $55.61 | $55.31 | $55.37 | $-0.16 | -0.29% | 15,549 | $55.44 | $55.31 $55.61 |
| Sep 23, 2026 | $55.77 | $55.77 | $55.49 | $55.53 | $-0.33 | -0.60% | 14,407 | $55.66 | $55.49 $55.77 |
| Sep 22, 2026 | $55.87 | $56.11 | $55.73 | $55.86 | $-0.08 | -0.13% | 15,049 | $55.87 | $55.73 $56.11 |
| Sep 21, 2026 | $55.85 | $56.02 | $55.64 | $55.94 | +$0.05 | +0.08% | 17,779 | $55.87 | $55.64 $56.02 |
| Sep 18, 2026 | $55.96 | $55.96 | $55.68 | $55.89 | $-0.07 | -0.12% | 29,642 | $55.85 | $55.68 $55.96 |
| Sep 17, 2026 | $56.04 | $56.04 | $55.78 | $55.96 | +$0.30 | +0.54% | 59,634 | $55.94 | $55.78 $56.04 |
| Sep 16, 2026 | $56.29 | $56.29 | $55.44 | $55.66 | $-0.44 | -0.78% | 31,790 | $55.91 | $55.44 $56.29 |
| Sep 15, 2026 | $56.45 | $56.45 | $56.01 | $56.09 | $-0.25 | -0.44% | 11,277 | $56.09 | $56.01 $56.45 |
| Sep 14, 2026 | $56.50 | $56.51 | $56.33 | $56.34 | $-0.17 | -0.30% | 8,835 | $56.41 | $56.33 $56.51 |
| Sep 11, 2026 | $56.52 | $56.63 | $56.42 | $56.51 | +$0.38 | +0.68% | 20,209 | $56.54 | $56.42 $56.63 |
| Sep 10, 2026 | $56.33 | $56.34 | $56.07 | $56.13 | $-0.25 | -0.44% | 27,186 | $56.23 | $56.07 $56.34 |
| Sep 9, 2026 | $56.55 | $56.55 | $56.27 | $56.38 | $-0.29 | -0.50% | 18,514 | $56.35 | $56.27 $56.55 |
| Sep 8, 2026 | $56.78 | $56.90 | $56.66 | $56.66 | $-0.43 | -0.74% | 9,108 | $56.79 | $56.66 $56.90 |
| Sep 4, 2026 | $57.35 | $57.35 | $57.07 | $57.09 | $-0.31 | -0.54% | 4,363 | $57.14 | $57.07 $57.35 |
| Sep 3, 2026 | $57.19 | $57.43 | $57.19 | $57.39 | +$0.37 | +0.65% | 8,702 | $57.36 | $57.19 $57.43 |
| Sep 2, 2026 | $57.05 | $57.18 | $56.88 | $57.02 | +$0.16 | +0.29% | 7,541 | $57.07 | $56.88 $57.18 |
| Sep 1, 2026 | $57.03 | $57.21 | $56.83 | $56.86 | $-0.26 | -0.45% | 12,519 | $56.94 | $56.83 $57.21 |
| Aug 31, 2026 | $57.16 | $57.16 | $57.04 | $57.12 | $-0.22 | -0.38% | 12,590 | $57.09 | $57.04 $57.16 |
| Aug 28, 2026 | $57.44 | $57.45 | $57.23 | $57.33 | $-0.00 | -0.01% | 17,233 | $57.32 | $57.23 $57.45 |
| Aug 27, 2026 | $57.37 | $57.46 | $57.27 | $57.34 | $-0.27 | -0.47% | 14,299 | $57.33 | $57.27 $57.46 |
| Aug 26, 2026 | $57.63 | $57.71 | $57.58 | $57.61 | $-0.03 | -0.05% | 31,392 | $57.64 | $57.58 $57.71 |
| Aug 25, 2026 | $57.66 | $57.78 | $57.54 | $57.64 | $-0.02 | -0.04% | 89,340 | $57.60 | $57.54 $57.78 |