Invesco Dorsey Wright Financial Momentum ETF (PFI)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	56.76	57.40	56.76	57.28	1,307	57.28
10/01/2025	57.49	57.49	57.10	57.10	1,404	57.10
9/30/2025	58.20	58.20	57.48	57.97	4,456	57.97
9/29/2025	57.68	58.20	57.68	58.20	2,839	58.20
9/26/2025	57.46	57.74	57.42	57.74	4,019	57.74
9/25/2025	57.00	57.61	57.00	57.28	3,051	57.28
9/24/2025	58.57	58.57	57.68	57.68	3,246	57.68
9/23/2025	58.92	59.11	58.24	58.33	4,176	58.33
9/22/2025	58.22	58.57	58.11	58.49	4,382	58.49
9/19/2025	58.31	58.65	58.18	58.55	2,960	58.49
9/18/2025	58.12	58.37	58.12	58.37	814	58.31
9/17/2025	57.52	57.79	57.52	57.64	1,030	57.58
9/16/2025	56.85	57.25	56.85	57.25	1,734	57.18
9/15/2025	57.69	57.79	57.35	57.35	2,936	57.29
9/12/2025	57.42	57.67	57.40	57.49	1,803	57.43
9/11/2025	57.30	57.74	57.30	57.69	6,182	57.63
9/10/2025	56.97	57.13	56.68	56.78	5,569	56.72
9/09/2025	56.62	57.12	56.62	56.97	5,837	56.90
9/08/2025	56.65	57.01	56.65	57.01	4,287	56.95
9/05/2025	55.86	56.46	55.86	56.38	3,027	56.32
9/04/2025	56.74	57.17	56.73	57.16	7,400	57.10
9/03/2025	56.79	56.79	56.18	56.45	3,074	56.39
9/02/2025	56.39	56.70	56.16	56.70	4,830	56.63
8/29/2025	57.14	57.14	57.14	57.14	440	57.08
8/28/2025	57.12	57.18	57.05	57.18	1,184	57.12
8/27/2025	57.09	57.09	56.98	56.99	1,612	56.93
8/26/2025	56.70	57.14	56.70	57.14	2,383	57.08
8/25/2025	57.02	57.21	56.82	56.82	2,161	56.76
8/22/2025	57.48	57.48	57.26	57.26	1,748	57.20
8/21/2025	56.12	56.19	55.91	56.07	6,334	56.01
8/20/2025	55.77	56.12	55.64	56.12	755	56.06
8/19/2025	56.31	56.31	55.87	55.91	2,273	55.85
8/18/2025	56.07	56.44	56.07	56.44	1,888	56.38
8/15/2025	56.26	56.33	56.25	56.30	2,196	56.24
8/14/2025	56.65	56.82	56.49	56.82	2,058	56.76
8/13/2025	56.57	56.83	56.36	56.83	2,401	56.77
8/12/2025	56.01	56.51	56.01	56.51	1,053	56.45
8/11/2025	55.89	55.92	55.58	55.66	4,202	55.60
8/08/2025	55.44	55.53	55.44	55.50	780	55.44
8/07/2025	55.59	55.59	55.47	55.47	846	55.41
8/06/2025	55.52	55.82	55.52	55.82	2,860	55.76
8/05/2025	55.76	55.85	55.65	55.85	3,617	55.79
8/04/2025	55.03	55.76	55.03	55.76	2,617	55.70
8/01/2025	54.14	54.86	54.14	54.80	1,698	54.74
7/31/2025	56.10	56.10	55.83	55.87	574	55.81
7/30/2025	56.30	56.46	55.75	56.03	4,601	55.97
7/29/2025	56.95	56.95	56.11	56.19	2,195	56.13
7/28/2025	56.30	56.31	56.15	56.26	3,178	56.20
7/25/2025	56.46	56.65	56.46	56.65	1,247	56.59
7/24/2025	56.27	56.35	56.11	56.17	5,404	56.11
7/23/2025	56.14	56.43	56.05	56.43	1,536	56.37
7/22/2025	55.78	56.00	55.66	56.00	5,666	55.94
7/21/2025	56.44	56.44	55.76	55.76	1,097	55.70
7/18/2025	56.52	56.52	56.21	56.44	882	56.38
7/17/2025	55.90	56.32	55.90	56.23	4,012	56.17
7/16/2025	55.42	55.78	55.00	55.70	1,386	55.64
7/15/2025	55.47	55.52	54.86	54.86	2,920	54.80
7/14/2025	55.51	55.86	55.51	55.83	1,996	55.77
7/11/2025	55.60	55.60	55.24	55.24	2,868	55.18
7/10/2025	56.07	56.16	55.97	56.16	1,781	56.10
7/09/2025	56.00	56.08	56.00	56.00	1,385	55.94
7/08/2025	56.16	56.30	55.92	55.92	1,546	55.86
7/07/2025	56.71	56.75	56.21	56.25	2,990	56.19
7/03/2025	56.48	57.05	56.48	57.05	936	56.99