Invesco Dorsey Wright Fin... (PFI)
NASDAQ: PFI
· Real-Time Price · USD
55.97
0.06 (0.10%)
At close: Aug 20, 2025, 3:57 PM
56.12
0.27%
After-hours: Aug 20, 2025, 04:10 PM EDT
PFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 56.31 | 56.31 | 55.87 | 55.91 | 55.91 | -0.94% | 2,273 |
| Aug 18, 2025 | 56.07 | 56.44 | 56.07 | 56.44 | 56.44 | 0.25% | 1,900 |
| Aug 15, 2025 | 56.26 | 56.33 | 56.25 | 56.30 | 56.30 | -0.92% | 2,200 |
| Aug 14, 2025 | 56.65 | 56.82 | 56.49 | 56.82 | 56.82 | -0.02% | 2,100 |
| Aug 13, 2025 | 56.57 | 56.83 | 56.36 | 56.83 | 56.83 | 0.57% | 2,401 |
| Aug 12, 2025 | 56.01 | 56.51 | 56.01 | 56.51 | 56.51 | 1.53% | 1,100 |
| Aug 11, 2025 | 55.89 | 55.92 | 55.58 | 55.66 | 55.66 | 0.29% | 4,202 |
| Aug 8, 2025 | 55.44 | 55.53 | 55.44 | 55.50 | 55.50 | 0.05% | 800 |
| Aug 7, 2025 | 55.59 | 55.59 | 55.47 | 55.47 | 55.47 | -0.63% | 846 |
| Aug 6, 2025 | 55.52 | 55.82 | 55.52 | 55.82 | 55.82 | -0.05% | 2,949 |
| Aug 5, 2025 | 55.76 | 55.85 | 55.65 | 55.85 | 55.85 | 0.16% | 3,617 |
| Aug 4, 2025 | 55.04 | 55.76 | 55.04 | 55.76 | 55.76 | 1.75% | 2,711 |
| Aug 1, 2025 | 54.14 | 54.86 | 54.14 | 54.80 | 54.80 | -1.92% | 1,700 |
| Jul 31, 2025 | 56.10 | 56.10 | 55.83 | 55.87 | 55.87 | -0.29% | 600 |
| Jul 30, 2025 | 56.30 | 56.46 | 55.75 | 56.03 | 56.03 | -0.28% | 4,601 |
| Jul 29, 2025 | 56.95 | 56.95 | 56.11 | 56.19 | 56.19 | -0.12% | 2,200 |
| Jul 28, 2025 | 56.30 | 56.31 | 56.15 | 56.26 | 56.26 | -0.69% | 3,200 |
| Jul 25, 2025 | 56.46 | 56.65 | 56.46 | 56.65 | 56.65 | 0.85% | 1,247 |
| Jul 24, 2025 | 56.28 | 56.35 | 56.11 | 56.17 | 56.17 | -0.46% | 5,495 |
| Jul 23, 2025 | 56.14 | 56.43 | 56.05 | 56.43 | 56.43 | 0.77% | 1,536 |