Invesco Dorsey Wright Financial Momentum ETF (PFI)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	56.45	56.73	56.28	56.73	1,866	56.73
6/27/2025	56.02	56.21	55.88	55.88	1,669	55.88
6/26/2025	55.62	55.98	55.61	55.98	1,072	55.98
6/25/2025	55.50	55.50	55.17	55.33	2,891	55.33
6/24/2025	55.92	55.92	55.72	55.88	2,681	55.88
6/23/2025	54.52	55.25	54.52	55.25	4,082	55.25
6/20/2025	54.58	54.59	54.41	54.57	1,380	54.51
6/18/2025	54.54	54.63	54.24	54.37	745	54.31
6/17/2025	54.51	54.68	54.29	54.43	5,592	54.37
6/16/2025	54.75	55.38	54.75	54.98	5,612	54.92
6/13/2025	54.36	54.70	54.32	54.32	912	54.26
6/12/2025	55.09	55.64	55.09	55.64	1,733	55.58
6/11/2025	55.29	55.73	55.29	55.35	2,117	55.29
6/10/2025	55.21	55.32	55.11	55.29	8,271	55.23
6/09/2025	55.85	55.85	54.89	55.41	3,116	55.35
6/06/2025	55.70	55.95	55.55	55.75	5,507	55.69
6/05/2025	54.98	55.32	54.98	55.05	565	54.99
6/04/2025	55.52	55.53	55.20	55.21	1,571	55.15
6/03/2025	55.23	55.72	55.23	55.72	1,676	55.66
6/02/2025	55.02	55.53	55.02	55.53	2,270	55.47
5/30/2025	55.11	55.34	55.11	55.34	589	55.28
5/29/2025	54.73	55.00	54.65	55.00	2,367	54.94
5/28/2025	55.08	55.09	54.80	54.80	2,546	54.74
5/27/2025	54.87	55.26	54.87	55.26	1,408	55.20
5/23/2025	53.86	54.32	53.86	54.32	771	54.26
5/22/2025	54.36	54.36	54.26	54.26	1,492	54.20
5/21/2025	55.25	55.25	54.59	54.69	1,686	54.63
5/20/2025	55.89	55.97	55.83	55.97	11,392	55.91
5/19/2025	56.09	56.34	55.91	56.34	1,785	56.28
5/16/2025	56.06	56.27	56.04	56.27	3,240	56.21
5/15/2025	55.15	55.81	55.15	55.81	866	55.75
5/14/2025	55.33	55.46	55.25	55.43	1,332	55.37
5/13/2025	55.76	55.86	55.55	55.55	2,316	55.49
5/12/2025	55.30	55.40	54.97	55.36	8,494	55.30
5/09/2025	54.38	54.38	54.02	54.02	1,022	53.96
5/08/2025	54.15	54.70	54.01	54.01	4,260	53.95
5/07/2025	53.76	53.99	53.60	53.60	1,537	53.54
5/06/2025	53.26	53.38	53.26	53.38	48,356	53.32
5/05/2025	53.66	53.83	53.55	53.55	1,120	53.49
5/02/2025	53.51	53.82	53.41	53.75	6,218	53.69
5/01/2025	52.63	52.80	52.28	52.28	2,055	52.22
4/30/2025	51.90	52.53	51.90	52.17	1,610	52.11
4/29/2025	51.91	52.56	51.76	52.53	3,161	52.47
4/28/2025	51.61	52.21	51.61	52.21	1,177	52.15
4/25/2025	51.55	51.92	51.55	51.92	1,681	51.86
4/24/2025	51.63	52.27	51.63	52.19	1,522	52.14
4/23/2025	52.61	52.75	51.43	51.55	4,779	51.50
4/22/2025	50.48	50.92	50.48	50.92	822	50.86
4/21/2025	49.51	49.73	48.54	49.15	5,531	49.10
4/17/2025	50.52	50.82	50.38	50.38	11,473	50.32
4/16/2025	50.87	50.90	50.32	50.32	708	50.26
4/15/2025	51.33	51.33	50.92	50.92	951	50.87
4/14/2025	50.16	50.71	50.16	50.56	2,025	50.50
4/11/2025	48.63	49.74	48.40	49.74	3,057	49.69
4/10/2025	49.84	49.84	48.74	49.13	3,688	49.08
4/09/2025	46.59	50.84	46.59	50.78	9,915	50.72
4/08/2025	48.96	48.96	47.00	47.15	4,492	47.10
4/07/2025	46.04	48.01	46.04	47.73	12,754	47.68
4/04/2025	49.04	49.04	47.82	47.95	7,106	47.90
4/03/2025	51.68	51.98	51.45	51.53	1,839	51.47
4/02/2025	53.48	54.28	53.48	54.28	6,024	54.22
4/01/2025	53.24	53.57	53.20	53.50	1,584	53.44