Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.24
-0.08 (-0.31%)
Oct 6, 2025, 9:30 AM EDT - Market open
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.32 | -0.08% | 10,914 |
| Oct 2, 2025 | 24.32 | 24.35 | 24.28 | 24.34 | 24.34 | 0.09% | 9,817 |
| Oct 1, 2025 | 24.26 | 24.33 | 24.26 | 24.31 | 24.31 | 0.31% | 37,275 |
| Sep 30, 2025 | 24.24 | 24.27 | 24.24 | 24.24 | 24.24 | -0.05% | 3,921 |
| Sep 29, 2025 | 24.22 | 24.27 | 24.22 | 24.25 | 24.25 | 0.29% | 7,589 |
| Sep 26, 2025 | 24.23 | 24.23 | 24.17 | 24.18 | 24.18 | 0.04% | 10,859 |
| Sep 25, 2025 | 24.15 | 24.20 | 24.14 | 24.17 | 24.17 | -0.25% | 7,133 |
| Sep 24, 2025 | 24.23 | 24.27 | 24.23 | 24.23 | 24.23 | -0.16% | 3,144 |
| Sep 23, 2025 | 24.30 | 24.30 | 24.25 | 24.27 | 24.27 | - | 4,456 |
| Sep 22, 2025 | 24.28 | 24.30 | 24.24 | 24.27 | 24.27 | -0.43% | 8,425 |
| Sep 19, 2025 | 24.37 | 24.41 | 24.37 | 24.38 | 24.28 | 0.14% | 9,537 |
| Sep 18, 2025 | 24.32 | 24.37 | 24.32 | 24.34 | 24.25 | -0.21% | 4,976 |
| Sep 17, 2025 | 24.45 | 24.50 | 24.39 | 24.39 | 24.30 | -0.19% | 7,101 |
| Sep 16, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.34 | 0.02% | 7,391 |
| Sep 15, 2025 | 24.45 | 24.45 | 24.41 | 24.43 | 24.34 | 0.18% | 9,052 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.37 | 24.39 | 24.29 | -0.12% | 57,264 |
| Sep 11, 2025 | 24.40 | 24.44 | 24.40 | 24.42 | 24.32 | 0.16% | 7,652 |
| Sep 10, 2025 | 24.36 | 24.42 | 24.35 | 24.38 | 24.28 | 0.10% | 8,212 |
| Sep 9, 2025 | 24.37 | 24.39 | 24.34 | 24.35 | 24.26 | -0.08% | 5,609 |
| Sep 8, 2025 | 24.35 | 24.41 | 24.35 | 24.37 | 24.28 | 0.16% | 6,218 |
| Sep 5, 2025 | 24.59 | 24.59 | 24.33 | 24.33 | 24.24 | 0.27% | 2,733 |
| Sep 4, 2025 | 24.21 | 24.27 | 24.20 | 24.27 | 24.17 | 0.19% | 4,193 |
| Sep 3, 2025 | 24.12 | 24.23 | 24.12 | 24.22 | 24.13 | 0.41% | 6,391 |
| Sep 2, 2025 | 24.10 | 24.13 | 24.10 | 24.12 | 24.03 | -0.19% | 4,435 |
| Aug 29, 2025 | 24.13 | 24.19 | 24.13 | 24.17 | 24.07 | -0.10% | 10,955 |
| Aug 28, 2025 | 24.19 | 24.20 | 24.18 | 24.19 | 24.10 | 0.14% | 2,896 |
| Aug 27, 2025 | 24.17 | 24.17 | 24.12 | 24.16 | 24.06 | 0.06% | 944 |
| Aug 26, 2025 | 24.13 | 24.16 | 24.13 | 24.14 | 24.05 | 0.12% | 6,329 |
| Aug 25, 2025 | 24.13 | 24.14 | 24.11 | 24.11 | 24.02 | -0.12% | 8,387 |
| Aug 22, 2025 | 24.10 | 24.16 | 24.05 | 24.14 | 24.05 | 0.45% | 4,141 |
| Aug 21, 2025 | 24.02 | 24.05 | 24.01 | 24.03 | 23.94 | -0.20% | 4,933 |
| Aug 20, 2025 | 24.10 | 24.10 | 24.07 | 24.08 | 23.99 | -0.04% | 4,932 |
| Aug 19, 2025 | 24.08 | 24.09 | 24.07 | 24.09 | 24.00 | 0.17% | 8,389 |
| Aug 18, 2025 | 24.03 | 24.08 | 24.03 | 24.05 | 23.96 | -0.40% | 2,505 |
| Aug 15, 2025 | 24.14 | 24.20 | 24.13 | 24.15 | 23.97 | -0.05% | 5,231 |
| Aug 14, 2025 | 24.15 | 24.19 | 24.14 | 24.16 | 23.98 | -0.25% | 9,553 |
| Aug 13, 2025 | 24.24 | 24.24 | 24.19 | 24.22 | 24.04 | 0.35% | 6,550 |
| Aug 12, 2025 | 24.09 | 24.15 | 24.09 | 24.14 | 23.96 | 0.04% | 9,369 |
| Aug 11, 2025 | 24.11 | 24.15 | 24.10 | 24.13 | 23.95 | 0.04% | 5,115 |
| Aug 8, 2025 | 24.15 | 24.15 | 24.11 | 24.12 | 23.94 | -0.14% | 11,652 |
| Aug 7, 2025 | 24.16 | 24.20 | 24.15 | 24.15 | 23.97 | -0.04% | 13,758 |
| Aug 6, 2025 | 24.17 | 24.17 | 24.11 | 24.16 | 23.98 | 0.02% | 3,415 |
| Aug 5, 2025 | 24.17 | 24.23 | 24.10 | 24.16 | 23.98 | 0.06% | 15,530 |
| Aug 4, 2025 | 24.11 | 24.18 | 24.11 | 24.14 | 23.96 | 0.08% | 12,213 |
| Aug 1, 2025 | 23.93 | 24.14 | 23.93 | 24.12 | 23.94 | 0.56% | 10,875 |
| Jul 31, 2025 | 23.98 | 24.05 | 23.98 | 23.99 | 23.81 | -0.04% | 10,782 |
| Jul 30, 2025 | 23.96 | 24.04 | 23.96 | 24.00 | 23.82 | -0.10% | 5,217 |
| Jul 29, 2025 | 24.04 | 24.04 | 23.98 | 24.02 | 23.84 | 0.19% | 4,546 |
| Jul 28, 2025 | 24.00 | 24.01 | 23.95 | 23.98 | 23.80 | -0.06% | 6,763 |
| Jul 25, 2025 | 24.00 | 24.02 | 23.94 | 23.99 | 23.81 | 0.20% | 4,857 |