Quantcast

Invesco DWA Financial Momentum ETF Historical Stock Prices

PFI 
$35.3899
*  
0.1085
0.31%
Get PFI Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading PFI now
Exchange:NASDAQ

Community Rating:
View:    PFI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.74 35.3899 35.3822 35.3899 736
09/21/2018 35.3822 35.3899 35.3822 35.3899 736
09/20/2018 35.5 35.5739 35.4082 35.4984 2,042
09/19/2018 34.8 35.17 34.8 35.17 4,079
09/18/2018 34.9971 35.0099 34.921 34.921 2,350
09/17/2018 35.0496 35.0496 34.9 34.95 1,668
09/14/2018 35.2457 35.2796 35.23 35.2796 850
09/13/2018 34.88 35.0651 34.88 35.0651 4,662
09/12/2018 34.92 34.9884 34.92 34.9884 1,978
09/11/2018 35.17 35.341 35.17 35.341 3,967
09/10/2018 35.38 35.41 35.18 35.2028 45,142
09/07/2018 35.426 35.48 35.381 35.45 1,174
09/06/2018 35.59 35.59 35.59 35.59 00
09/05/2018 35.62 35.62 35.59 35.59 15,566
09/04/2018 35.74 35.8458 35.74 35.7992 9,278
08/31/2018 35.31 35.58 35.28 35.54 7,822
08/30/2018 35.52 35.68 35.52 35.6 5,647
08/29/2018 35.7035 35.7648 35.6611 35.7648 4,389
08/28/2018 35.743 35.743 35.57 35.62 4,585
08/27/2018 35.7 35.7 35.62 35.63 1,079
08/24/2018 35.43 35.5199 35.43 35.493 2,174
08/23/2018 35.56 35.56 35.3 35.35 2,870
08/22/2018 35.62 35.62 35.49 35.49 560
08/21/2018 35.752 35.8 35.67 35.67 1,438
08/20/2018 35.585 35.6376 35.56 35.59 4,354
08/17/2018 35.5837 35.5837 35.47 35.5247 1,393
08/16/2018 35.5 35.5 35.5 35.5 916
08/15/2018 34.91 34.91 34.91 34.91 238
08/14/2018 35.13 35.2985 35.059 35.265 5,005
08/13/2018 35.05 35.289 35.0011 35.0011 2,129
08/10/2018 35.1 35.1272 35.03 35.11 2,191
08/09/2018 35.48 35.48 35.24 35.24 3,704
08/08/2018 35.33 35.49 35.33 35.3934 4,716
08/07/2018 35.4752 35.4752 35.34 35.34 1,030
08/06/2018 35.19 35.3 35.17 35.23 9,654
08/03/2018 35.26 35.26 35.04 35.15 1,824
08/02/2018 34.93 35.35 34.93 35.32 3,611
08/01/2018 35.1986 35.1986 34.99 34.99 677
07/31/2018 35.15 35.15 34.7559 34.96 26,874
07/30/2018 35.45 35.45 35.0683 35.0683 2,547
07/27/2018 35.4811 35.4811 35.275 35.332 990
07/26/2018 35.83 35.9 35.792 35.792 2,529
07/25/2018 36.05 36.05 35.56 35.66 4,572
07/24/2018 35.94 35.9676 35.6975 35.7099 3,094
07/23/2018 35.7001 35.99 35.7001 35.935 3,157
07/20/2018 35.58 35.72 35.58 35.63 3,140
07/19/2018 35.5789 35.61 35.4545 35.4545 30,428
07/18/2018 35.21 35.81 35.21 35.81 39,041
07/17/2018 35.292 35.43 35.23 35.43 2,224
07/16/2018 35.18 35.195 35.12 35.18 5,436
07/13/2018 35.026 35.1892 34.882 34.94 24,558
07/12/2018 35 35.16 35 35.09 3,004
07/11/2018 35.239 35.26 35.14 35.14 3,716
07/10/2018 35.3687 35.3687 35.0624 35.135 8,404
07/09/2018 35.21 35.3999 35.21 35.35 6,861
07/06/2018 34.6 34.99 34.6 34.86 27,762
07/05/2018 34.64 34.68 34.5596 34.67 331,035
07/03/2018 34.81 34.845 34.54 34.6 88,377
07/02/2018 34.52 34.7082 34.42 34.64 401,044
06/29/2018 34.91 34.9994 34.835 34.835 6,135
06/28/2018 34.5 34.729 34.5 34.729 1,400
06/27/2018 35.21 35.21 34.5917 34.5917 6,942
06/26/2018 35.1459 35.2367 35.0979 35.1068 2,355
06/25/2018 35.4266 35.4266 35.02 35.1589 1,046
06/22/2018 36.23 36.23 35.8051 35.8051 3,543
06/21/2018 35.97 36.06 35.867 35.867 1,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio