Skip to main content
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.82
+0.04 (0.15%)
May 30, 2025, 4:00 PM - Market closed

PFIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.7923.8423.7923.8223.820.15%7,645
May 29, 202523.8123.8223.7423.7823.780.17%22,708
May 28, 202523.7623.7723.7223.7423.74-0.12%8,810
May 27, 202523.7623.8123.7423.7723.770.31%6,469
May 23, 202523.7423.7423.6823.7023.700.11%3,531
May 22, 202523.6323.6823.6323.6723.670.25%3,467
May 21, 202523.6923.7123.5723.6123.61-0.63%11,750
May 20, 202523.7323.7623.6723.7623.760.12%5,438
May 19, 202523.6623.7723.6323.7323.73-0.23%12,850
May 16, 202523.7923.8223.7523.7923.700.06%8,284
May 15, 202523.7723.8123.7123.7723.690.22%12,266
May 14, 202523.7623.7723.6723.7223.63-0.12%17,438
May 13, 202523.7323.7823.6823.7523.660.06%11,361
May 12, 202523.7023.7423.6923.7323.65-0.05%34,279
May 9, 202523.7623.8223.7223.7523.66-8,154
May 8, 202523.8423.8423.7223.7523.66-0.27%14,595
May 7, 202523.8423.8423.7723.8123.730.13%6,107
May 6, 202523.7723.8123.7423.7823.700.19%5,817
May 5, 202523.6423.7722.6423.7423.65-12,616
May 2, 202523.7623.8123.7023.7423.65-0.25%10,501
May 1, 202523.8423.8623.7623.8023.71-0.29%6,137
Apr 30, 202523.8423.9023.8323.8723.78-0.02%5,475
Apr 29, 202523.9023.9123.8423.8723.790.13%4,672
Apr 28, 202523.7623.8723.7623.8423.760.17%4,937
Apr 25, 202523.8023.8323.7623.8023.720.13%12,535
Apr 24, 202523.7223.8423.6623.7723.690.66%25,201
Apr 23, 202523.7623.7723.6223.6223.53-4,486
Apr 22, 202523.7023.7023.5823.6223.53-0.11%5,605
Apr 21, 202523.7023.7023.5623.6423.56-0.44%10,928
Apr 17, 202523.7223.7523.7123.7523.580.04%2,793
Apr 16, 202523.6823.7923.6823.7423.570.31%17,041
Apr 15, 202523.5423.7723.5423.6623.490.25%8,670
Apr 14, 202523.5123.6323.5123.6023.440.55%8,728
Apr 11, 202523.3923.5523.2523.4723.31-0.37%67,027
Apr 10, 202523.6123.6223.4923.5623.39-0.43%12,366
Apr 9, 202523.4523.7423.3523.6623.490.77%15,316
Apr 8, 202523.5823.7423.4723.4823.32-0.53%8,801
Apr 7, 202523.8223.9923.4523.6123.44-1.47%41,822
Apr 4, 202523.9424.0423.8423.9623.790.10%33,060
Apr 3, 202523.9424.0023.9023.9423.770.35%6,562
Apr 2, 202523.8923.8923.8023.8523.680.03%5,023
Apr 1, 202523.9223.9223.8323.8523.680.15%4,765
Mar 31, 202523.8623.8623.7623.8123.64-0.13%4,378
Mar 28, 202523.8023.8423.7723.8423.670.57%2,068
Mar 27, 202523.7123.7923.6623.7123.54-0.06%9,977
Mar 26, 202523.7123.7623.6823.7223.550.04%8,390
Mar 25, 202523.6923.8023.6923.7123.54-0.04%2,808
Mar 24, 202523.7323.7623.6923.7223.55-0.57%4,803
Mar 21, 202523.8923.8923.8223.8623.61-0.04%2,876
Mar 20, 202523.8823.9223.8223.8623.620.06%5,099