Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.86
+0.02 (0.06%)
Apr 2, 2025, 10:58 AM EDT - Market open
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.89 | 23.89 | 23.86 | 23.86 | - | 0.06% | 2,102 |
| Apr 1, 2025 | 23.92 | 23.92 | 23.83 | 23.85 | 23.85 | 0.15% | 4,765 |
| Mar 31, 2025 | 23.86 | 23.86 | 23.76 | 23.81 | 23.81 | -0.13% | 4,378 |
| Mar 28, 2025 | 23.80 | 23.84 | 23.77 | 23.84 | 23.84 | 0.57% | 2,068 |
| Mar 27, 2025 | 23.71 | 23.79 | 23.66 | 23.71 | 23.71 | -0.06% | 9,977 |
| Mar 26, 2025 | 23.71 | 23.76 | 23.68 | 23.72 | 23.72 | 0.04% | 8,390 |
| Mar 25, 2025 | 23.69 | 23.80 | 23.69 | 23.71 | 23.71 | -0.04% | 2,808 |
| Mar 24, 2025 | 23.73 | 23.76 | 23.69 | 23.72 | 23.72 | -0.57% | 4,803 |
| Mar 21, 2025 | 23.89 | 23.89 | 23.82 | 23.86 | 23.78 | -0.04% | 2,876 |
| Mar 20, 2025 | 23.88 | 23.92 | 23.82 | 23.86 | 23.79 | 0.06% | 5,099 |
| Mar 19, 2025 | 23.76 | 23.85 | 23.72 | 23.85 | 23.78 | 0.32% | 11,573 |
| Mar 18, 2025 | 23.73 | 23.81 | 23.71 | 23.77 | 23.70 | 0.10% | 17,442 |
| Mar 17, 2025 | 23.77 | 23.81 | 23.70 | 23.75 | 23.68 | 0.11% | 42,475 |
| Mar 14, 2025 | 23.76 | 23.78 | 23.71 | 23.73 | 23.65 | -0.16% | 11,754 |
| Mar 13, 2025 | 23.73 | 23.77 | 23.65 | 23.76 | 23.69 | 0.15% | 22,235 |
| Mar 12, 2025 | 23.75 | 23.77 | 23.73 | 23.73 | 23.65 | -0.24% | 17,131 |
| Mar 11, 2025 | 23.85 | 23.85 | 23.78 | 23.79 | 23.71 | -0.15% | 15,204 |
| Mar 10, 2025 | 23.78 | 23.86 | 23.78 | 23.82 | 23.75 | 0.17% | 7,335 |
| Mar 7, 2025 | 23.80 | 23.83 | 23.78 | 23.78 | 23.71 | -0.04% | 9,507 |
| Mar 6, 2025 | 23.82 | 23.82 | 23.73 | 23.79 | 23.72 | -0.08% | 10,186 |
| Mar 5, 2025 | 23.89 | 23.89 | 23.79 | 23.81 | 23.74 | -0.25% | 7,468 |
| Mar 4, 2025 | 24.00 | 24.00 | 23.84 | 23.87 | 23.80 | -0.11% | 8,004 |
| Mar 3, 2025 | 23.83 | 23.90 | 23.79 | 23.90 | 23.82 | 0.30% | 12,952 |
| Feb 28, 2025 | 23.94 | 23.94 | 23.79 | 23.83 | 23.75 | 0.29% | 6,040 |
| Feb 27, 2025 | 23.72 | 23.78 | 23.72 | 23.76 | 23.68 | -0.08% | 12,343 |
| Feb 26, 2025 | 23.79 | 23.81 | 23.70 | 23.78 | 23.70 | 0.08% | 8,513 |
| Feb 25, 2025 | 23.74 | 23.79 | 23.72 | 23.76 | 23.68 | 0.34% | 8,765 |
| Feb 24, 2025 | 23.60 | 23.71 | 23.60 | 23.68 | 23.60 | -0.17% | 3,949 |
| Feb 21, 2025 | 23.66 | 23.75 | 23.65 | 23.72 | 23.58 | 0.27% | 10,161 |
| Feb 20, 2025 | 23.68 | 23.68 | 23.58 | 23.65 | 23.52 | 0.05% | 5,259 |
| Feb 19, 2025 | 23.63 | 23.68 | 23.58 | 23.64 | 23.51 | -0.01% | 19,845 |
| Feb 18, 2025 | 23.66 | 23.67 | 23.59 | 23.64 | 23.51 | -0.30% | 27,341 |
| Feb 14, 2025 | 23.72 | 23.72 | 23.62 | 23.71 | 23.58 | 0.49% | 27,863 |
| Feb 13, 2025 | 23.54 | 23.60 | 23.54 | 23.60 | 23.46 | 0.23% | 6,711 |
| Feb 12, 2025 | 23.53 | 23.54 | 23.53 | 23.54 | 23.41 | -0.13% | 11,540 |
| Feb 11, 2025 | 23.60 | 23.63 | 23.53 | 23.57 | 23.44 | -0.21% | 12,482 |
| Feb 10, 2025 | 23.53 | 23.64 | 23.53 | 23.62 | 23.49 | 0.21% | 1,097,436 |
| Feb 7, 2025 | 23.59 | 23.60 | 23.56 | 23.57 | 23.44 | -0.33% | 4,854 |
| Feb 6, 2025 | 23.63 | 23.65 | 23.59 | 23.65 | 23.52 | -0.04% | 11,391 |
| Feb 5, 2025 | 23.65 | 23.69 | 23.62 | 23.66 | 23.53 | 0.32% | 23,364 |
| Feb 4, 2025 | 23.57 | 23.59 | 23.55 | 23.59 | 23.45 | 0.11% | 1,510 |
| Feb 3, 2025 | 23.53 | 23.59 | 23.53 | 23.56 | 23.43 | 0.13% | 5,796 |
| Jan 31, 2025 | 23.57 | 23.64 | 23.53 | 23.53 | 23.40 | -0.04% | 4,045 |
| Jan 30, 2025 | 23.54 | 23.62 | 23.54 | 23.54 | 23.41 | 0.04% | 6,811 |
| Jan 29, 2025 | 23.56 | 23.60 | 23.53 | 23.53 | 23.40 | -0.08% | 8,667 |
| Jan 28, 2025 | 23.51 | 23.57 | 23.51 | 23.55 | 23.42 | 0.04% | 13,354 |
| Jan 27, 2025 | 23.51 | 23.56 | 23.51 | 23.54 | 23.41 | 0.32% | 5,622 |
| Jan 24, 2025 | 23.48 | 23.50 | 23.44 | 23.47 | 23.33 | 0.09% | 16,791 |
| Jan 23, 2025 | 23.46 | 23.48 | 23.42 | 23.45 | 23.31 | -0.19% | 7,420 |
| Jan 22, 2025 | 23.52 | 23.52 | 23.44 | 23.49 | 23.36 | 0.17% | 3,442 |