Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.30
-0.01 (-0.04%)
Nov 12, 2025, 4:00 PM EST - Market closed
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 24.32 | 24.32 | 24.28 | 24.30 | 24.30 | -0.02% | 9,697 |
| Nov 11, 2025 | 24.24 | 24.33 | 24.24 | 24.31 | 24.31 | 0.19% | 7,437 |
| Nov 10, 2025 | 24.20 | 24.27 | 24.20 | 24.26 | 24.26 | 0.08% | 26,530 |
| Nov 7, 2025 | 24.25 | 24.28 | 24.24 | 24.24 | 24.24 | -0.12% | 29,953 |
| Nov 6, 2025 | 24.27 | 24.28 | 24.23 | 24.27 | 24.27 | 0.29% | 16,896 |
| Nov 5, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.20 | -0.21% | 18,944 |
| Nov 4, 2025 | 24.26 | 24.26 | 24.23 | 24.25 | 24.25 | 0.18% | 15,284 |
| Nov 3, 2025 | 24.19 | 24.22 | 24.19 | 24.21 | 24.21 | -0.14% | 5,285 |
| Oct 31, 2025 | 24.26 | 24.26 | 24.23 | 24.24 | 24.24 | - | 11,929 |
| Oct 30, 2025 | 24.24 | 24.31 | 24.24 | 24.24 | 24.24 | -0.25% | 31,507 |
| Oct 29, 2025 | 24.38 | 24.39 | 24.26 | 24.30 | 24.30 | -0.34% | 7,229 |
| Oct 28, 2025 | 24.39 | 24.40 | 24.34 | 24.39 | 24.39 | -0.02% | 11,776 |
| Oct 27, 2025 | 24.40 | 24.40 | 24.34 | 24.39 | 24.39 | 0.03% | 6,893 |
| Oct 24, 2025 | 24.41 | 24.41 | 24.35 | 24.38 | 24.38 | 0.09% | 5,574 |
| Oct 23, 2025 | 24.38 | 24.38 | 24.33 | 24.36 | 24.36 | -0.04% | 6,766 |
| Oct 22, 2025 | 24.37 | 24.38 | 24.33 | 24.37 | 24.37 | 0.08% | 12,323 |
| Oct 21, 2025 | 24.34 | 24.39 | 24.34 | 24.35 | 24.35 | - | 15,340 |
| Oct 20, 2025 | 24.36 | 24.39 | 24.31 | 24.35 | 24.35 | -0.20% | 33,787 |
| Oct 17, 2025 | 24.44 | 24.45 | 24.39 | 24.40 | 24.31 | -0.24% | 16,041 |
| Oct 16, 2025 | 24.39 | 24.47 | 24.37 | 24.46 | 24.37 | 0.27% | 7,287 |
| Oct 15, 2025 | 24.42 | 24.44 | 24.38 | 24.39 | 24.30 | 0.02% | 6,981 |
| Oct 14, 2025 | 24.39 | 24.41 | 24.33 | 24.39 | 24.30 | 0.16% | 10,345 |
| Oct 13, 2025 | 24.33 | 24.40 | 24.29 | 24.35 | 24.26 | 0.16% | 16,866 |
| Oct 10, 2025 | 24.36 | 24.36 | 24.28 | 24.31 | 24.22 | 0.16% | 43,378 |
| Oct 9, 2025 | 24.25 | 24.32 | 24.25 | 24.27 | 24.18 | -0.21% | 19,477 |
| Oct 8, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.23 | -0.08% | 90,249 |
| Oct 7, 2025 | 24.25 | 24.35 | 24.25 | 24.34 | 24.25 | 0.21% | 27,169 |
| Oct 6, 2025 | 24.24 | 24.32 | 24.24 | 24.29 | 24.20 | -0.10% | 10,075 |
| Oct 3, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.23 | -0.08% | 10,914 |
| Oct 2, 2025 | 24.32 | 24.35 | 24.28 | 24.34 | 24.25 | 0.09% | 9,817 |
| Oct 1, 2025 | 24.26 | 24.33 | 24.26 | 24.31 | 24.22 | 0.31% | 37,275 |
| Sep 30, 2025 | 24.24 | 24.27 | 24.24 | 24.24 | 24.15 | -0.05% | 3,921 |
| Sep 29, 2025 | 24.22 | 24.27 | 24.22 | 24.25 | 24.16 | 0.29% | 7,589 |
| Sep 26, 2025 | 24.23 | 24.23 | 24.17 | 24.18 | 24.09 | 0.04% | 10,859 |
| Sep 25, 2025 | 24.15 | 24.20 | 24.14 | 24.17 | 24.08 | -0.25% | 7,133 |
| Sep 24, 2025 | 24.23 | 24.27 | 24.23 | 24.23 | 24.14 | -0.16% | 3,144 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.25 | 24.27 | 24.18 | - | 4,456 |
| Sep 22, 2025 | 24.28 | 24.30 | 24.24 | 24.27 | 24.18 | -0.43% | 8,425 |
| Sep 19, 2025 | 24.37 | 24.41 | 24.37 | 24.38 | 24.19 | 0.14% | 9,537 |
| Sep 18, 2025 | 24.32 | 24.37 | 24.32 | 24.34 | 24.16 | -0.21% | 4,976 |
| Sep 17, 2025 | 24.45 | 24.50 | 24.39 | 24.39 | 24.21 | -0.19% | 7,101 |
| Sep 16, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.25 | 0.02% | 7,391 |
| Sep 15, 2025 | 24.45 | 24.45 | 24.41 | 24.43 | 24.25 | 0.18% | 9,052 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.37 | 24.39 | 24.20 | -0.12% | 57,264 |
| Sep 11, 2025 | 24.40 | 24.44 | 24.40 | 24.42 | 24.23 | 0.16% | 7,652 |
| Sep 10, 2025 | 24.36 | 24.42 | 24.35 | 24.38 | 24.19 | 0.10% | 8,212 |
| Sep 9, 2025 | 24.37 | 24.39 | 24.34 | 24.35 | 24.17 | -0.08% | 5,609 |
| Sep 8, 2025 | 24.35 | 24.41 | 24.35 | 24.37 | 24.19 | 0.16% | 6,218 |
| Sep 5, 2025 | 24.59 | 24.59 | 24.33 | 24.33 | 24.15 | 0.27% | 2,733 |
| Sep 4, 2025 | 24.21 | 24.27 | 24.20 | 24.27 | 24.08 | 0.19% | 4,193 |