Yahoo

Mail

Singapore markets open in 2 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,054.74
+1,400.64(+2.43%)
CMC Crypto 200
1,270.17
-0.57(-0.04%)

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

47.63

+0.58

(+1.23%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	47.70	47.63	47.63	47.63	47.63	533
01 May 2024	46.90	47.07	46.90	47.05	47.05	2,900
30 Apr 2024	46.98	47.10	46.77	46.77	46.77	2,500
29 Apr 2024	47.42	47.42	47.20	47.20	47.20	1,200
26 Apr 2024	47.55	47.55	47.41	47.48	47.48	1,400
25 Apr 2024	47.60	47.93	47.49	47.76	47.76	2,500
24 Apr 2024	48.49	48.49	47.85	48.19	48.19	2,300
23 Apr 2024	47.67	48.49	47.67	48.29	48.29	8,300
22 Apr 2024	47.00	47.71	47.00	47.58	47.58	3,800
19 Apr 2024	46.34	46.78	46.34	46.78	46.78	1,600
18 Apr 2024	46.52	46.84	46.20	46.41	46.41	4,100
17 Apr 2024	46.42	46.56	46.11	46.34	46.34	3,000
16 Apr 2024	46.18	46.70	46.05	46.52	46.52	6,400
15 Apr 2024	47.69	47.69	46.47	46.53	46.53	3,500
12 Apr 2024	47.69	47.69	47.02	47.16	47.16	2,600
11 Apr 2024	47.80	48.22	47.72	48.04	48.04	3,200
10 Apr 2024	47.79	48.29	47.79	48.07	48.07	2,100
09 Apr 2024	48.81	48.81	48.25	48.58	48.58	6,500
08 Apr 2024	48.77	49.35	48.77	49.24	49.24	4,600
05 Apr 2024	48.01	48.74	48.00	48.70	48.70	10,800
04 Apr 2024	48.70	48.93	47.98	47.98	47.98	1,700
03 Apr 2024	48.86	48.86	48.56	48.56	48.56	2,900
02 Apr 2024	48.47	48.53	48.27	48.33	48.33	9,600
01 Apr 2024	49.35	49.36	49.04	49.09	49.09	3,000
28 Mar 2024	49.63	49.71	49.59	49.71	49.71	1,000
27 Mar 2024	49.07	49.52	49.07	49.52	49.52	6,400
26 Mar 2024	49.17	49.18	48.82	48.82	48.82	3,900
25 Mar 2024	49.17	49.44	49.17	49.17	49.17	1,200
22 Mar 2024	49.79	49.79	48.93	48.93	48.93	23,600
21 Mar 2024	49.92	50.14	49.80	49.87	49.87	3,000
20 Mar 2024	48.45	49.41	48.39	49.41	49.41	2,800
19 Mar 2024	47.75	48.24	47.75	48.10	48.10	3,400
18 Mar 2024	47.88	48.05	47.82	47.82	47.82	13,300
18 Mar 2024	0.143 Dividend
15 Mar 2024	47.92	48.28	47.44	48.12	47.98	18,800
14 Mar 2024	48.11	48.17	47.61	48.01	47.87	11,900
13 Mar 2024	48.42	49.00	48.42	48.64	48.50	5,900
12 Mar 2024	48.39	48.64	48.39	48.54	48.40	3,400
11 Mar 2024	48.21	48.47	48.21	48.47	48.33	1,500
08 Mar 2024	48.87	49.03	48.56	48.56	48.42	13,300
07 Mar 2024	48.67	48.67	48.32	48.48	48.34	2,500
06 Mar 2024	48.31	48.58	48.17	48.39	48.25	9,500
05 Mar 2024	48.01	48.01	47.77	47.96	47.82	2,100
04 Mar 2024	48.16	48.16	47.89	47.89	47.75	4,200
01 Mar 2024	47.82	47.92	47.66	47.92	47.78	7,200
29 Feb 2024	47.85	47.85	47.42	47.71	47.57	22,300
28 Feb 2024	47.69	47.89	47.61	47.61	47.47	1,500
27 Feb 2024	47.36	47.44	47.16	47.44	47.30	7,700
26 Feb 2024	47.00	47.18	46.97	47.18	47.04	5,400
23 Feb 2024	47.09	47.15	46.90	47.03	46.89	1,400
22 Feb 2024	46.87	46.96	46.80	46.96	46.82	6,900
21 Feb 2024	46.44	46.64	46.43	46.49	46.35	3,300
20 Feb 2024	46.67	46.87	46.64	46.66	46.52	15,800
16 Feb 2024	47.45	47.65	47.23	47.23	47.09	8,000
15 Feb 2024	47.19	47.55	46.93	47.39	47.25	8,700
14 Feb 2024	46.24	46.63	46.05	46.63	46.49	8,700
13 Feb 2024	45.85	46.25	45.64	45.80	45.66	14,600
12 Feb 2024	46.61	47.01	46.61	46.77	46.63	3,800
09 Feb 2024	45.83	46.37	45.83	46.35	46.21	6,800
08 Feb 2024	45.42	45.81	45.20	45.80	45.66	45,400
07 Feb 2024	44.70	45.36	44.70	45.09	44.96	34,100
06 Feb 2024	44.72	45.13	44.72	45.03	44.90	86,500
05 Feb 2024	44.70	45.08	44.62	44.87	44.74	516,400
02 Feb 2024	45.19	45.30	45.19	45.30	45.17	400
01 Feb 2024	45.12	45.17	44.33	45.17	45.04	2,100
31 Jan 2024	45.94	45.94	44.97	44.97	44.84	800
30 Jan 2024	45.90	45.94	45.90	45.94	45.80	1,100
29 Jan 2024	45.60	45.98	45.60	45.98	45.84	700
26 Jan 2024	44.86	45.24	44.86	45.19	45.06	9,200
25 Jan 2024	44.81	44.98	44.81	44.98	44.85	900
24 Jan 2024	45.16	45.16	44.87	44.87	44.74	400
23 Jan 2024	44.80	44.88	44.70	44.88	44.75	2,100
22 Jan 2024	44.90	45.00	44.74	45.00	44.87	1,700
19 Jan 2024	43.83	44.19	43.83	44.19	44.06	600
18 Jan 2024	43.28	43.56	43.22	43.56	43.43	3,700
17 Jan 2024	43.32	43.32	43.32	43.32	43.19	400
16 Jan 2024	43.37	43.47	43.35	43.47	43.34	600
12 Jan 2024	43.76	43.78	43.68	43.78	43.65	500
11 Jan 2024	43.81	43.81	43.81	43.81	43.68	100
10 Jan 2024	43.79	44.28	43.79	44.28	44.15	1,900
09 Jan 2024	43.80	43.80	43.80	43.80	43.67	200
08 Jan 2024	43.90	44.48	43.90	44.48	44.35	2,000
05 Jan 2024	43.42	43.80	43.42	43.60	43.47	700
04 Jan 2024	43.99	43.99	43.56	43.56	43.43	3,800
03 Jan 2024	43.60	43.83	43.51	43.55	43.42	400
02 Jan 2024	44.50	44.50	44.19	44.36	44.23	2,400
29 Dec 2023	44.97	44.97	44.97	44.97	44.84	100
28 Dec 2023	45.23	45.29	45.20	45.29	45.16	800
27 Dec 2023	45.07	45.07	45.00	45.05	44.92	400
26 Dec 2023	44.74	45.06	44.74	45.06	44.93	1,700
22 Dec 2023	44.99	44.99	44.64	44.67	44.54	1,400
21 Dec 2023	44.37	44.55	44.19	44.55	44.42	9,400
20 Dec 2023	44.64	44.79	44.17	44.21	44.08	1,600
19 Dec 2023	44.50	45.04	44.50	44.93	44.80	800
18 Dec 2023	44.45	44.45	44.44	44.44	44.31	400
18 Dec 2023	0.327 Dividend
15 Dec 2023	44.84	44.84	44.36	44.52	44.06	1,700
14 Dec 2023	44.83	45.00	44.83	44.92	44.46	800
13 Dec 2023	44.20	44.98	44.20	44.88	44.42	2,700
12 Dec 2023	44.04	44.34	44.04	44.34	43.88	4,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,054.74+1,400.64(+2.43%)

CMC Crypto 2001,270.17-0.57(-0.04%)

Invesco Dorsey Wright Financial Momentum ETF (PFI)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,054.74
+1,400.64(+2.43%)

CMC Crypto 200
1,270.17
-0.57(-0.04%)