Skip to main content
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.67
-0.03 (-0.13%)
Oct 31, 2024, 12:41 PM EDT - Market closed

PFIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.7223.7223.6323.6923.69-0.04%13,733
Oct 30, 202423.7023.8023.7023.7023.70-0.17%37,700
Oct 29, 202423.7023.7423.6323.7423.740.08%155,600
Oct 28, 202423.7523.7523.6723.7223.72-0.08%21,447
Oct 25, 202423.8723.8723.7223.7423.74-0.17%12,400
Oct 24, 202423.7823.8223.7623.7823.780.21%107,200
Oct 23, 202423.5223.7523.5223.7323.73-0.29%161,135
Oct 22, 202423.7523.8123.7023.8023.80-54,200
Oct 21, 202423.8123.8523.8023.8023.80-0.87%16,141
Oct 18, 202423.9724.0323.9624.0123.930.17%32,700
Oct 17, 202423.9524.0223.9523.9723.88-0.25%10,700
Oct 16, 202424.0524.1124.0024.0323.950.13%7,314
Oct 15, 202423.9724.0423.9724.0023.920.21%11,537
Oct 14, 202424.0024.0023.9123.9523.87-0.04%4,400
Oct 11, 202423.9323.9823.8423.9623.870.04%8,200
Oct 10, 202423.9223.9923.9023.9523.87-26,748
Oct 9, 202424.0124.0123.9323.9523.87-0.08%8,030
Oct 8, 202423.9123.9823.9123.9723.880.21%5,832
Oct 7, 202424.0124.0823.9123.9223.84-0.29%50,900
Oct 4, 202424.0824.0823.9923.9923.91-0.58%28,030
Oct 3, 202424.1524.2024.1024.1324.04-0.29%24,537
Oct 2, 202424.1424.2224.1424.2024.11-7,700
Oct 1, 202424.2124.2624.1924.2024.110.21%7,649
Sep 30, 202424.1824.2624.1524.1524.06-0.17%12,400
Sep 27, 202424.2224.2324.1624.1924.110.29%6,000
Sep 26, 202424.1924.1924.1224.1224.03-0.17%37,015
Sep 25, 202424.2324.2324.1424.1624.07-0.17%30,509
Sep 24, 202424.1824.2524.1724.2024.110.12%34,436
Sep 23, 202424.1524.2724.1524.1724.08-0.37%13,933
Sep 20, 202424.2524.3024.2424.2624.190.04%10,900
Sep 19, 202424.2924.2924.2424.2524.18-16,633
Sep 18, 202424.2224.4624.2024.2524.170.08%12,300
Sep 17, 202424.2624.3424.2324.2324.15-0.16%258,700
Sep 16, 202424.2524.3324.2424.2724.200.17%13,348
Sep 13, 202424.2424.3024.2224.2324.16-0.04%19,241
Sep 12, 202424.4224.4224.1824.2424.16-0.04%11,106
Sep 11, 202424.2224.3624.1924.2524.180.12%42,429
Sep 10, 202424.2324.3424.1624.2224.150.04%41,300
Sep 9, 202424.1924.2324.1524.2124.140.17%122,509
Sep 6, 202424.1624.2024.1224.1724.100.04%15,500
Sep 5, 202424.0624.1824.0624.1624.090.37%11,100
Sep 4, 202424.0524.1024.0224.0724.000.25%15,900
Sep 3, 202424.0624.0723.9724.0123.940.08%81,300
Aug 30, 202423.9624.0023.9523.9923.91-0.04%7,300
Aug 29, 202424.0224.0223.9624.0023.930.04%20,500
Aug 28, 202423.9724.0623.9723.9923.920.08%8,404
Aug 27, 202424.0124.0723.9523.9723.90-0.29%67,700
Aug 26, 202424.0724.0823.9824.0423.97-83,329
Aug 23, 202424.0024.0923.9324.0424.040.33%65,635
Aug 22, 202423.9724.0623.9023.9623.96-0.13%213,300
Aug 21, 202423.8424.0923.7123.9923.990.13%172,800
Aug 20, 202423.9424.0023.8923.9623.960.34%58,300
Aug 19, 202423.8723.9223.8623.8823.88-0.58%13,636
Aug 16, 202423.9524.0223.8924.0223.940.33%92,646
Aug 15, 202424.0224.0223.8423.9423.86-0.25%56,341
Aug 14, 202423.9724.0123.9724.0023.910.21%101,600
Aug 13, 202423.8923.9723.8923.9523.870.29%16,001
Aug 12, 202423.8223.8823.7523.8823.790.25%27,620
Aug 9, 202423.8323.8523.7423.8223.740.51%25,800
Aug 8, 202423.7523.8223.6123.7023.62-283,831
Aug 7, 202423.8123.8423.6623.7023.62-0.42%4,300
Aug 6, 202423.7623.8023.7423.8023.710.85%3,212
Aug 5, 202423.9023.9623.6023.6023.52-1.13%8,200
Aug 2, 202423.9023.9123.7523.8723.791.32%5,900
Aug 1, 202423.7423.7623.5623.5623.48-0.51%6,600
Jul 31, 202423.5223.6823.4323.6823.600.25%2,000
Jul 30, 202423.4823.6223.4823.6223.540.55%13,111
Jul 29, 202423.4923.6123.3623.4923.410.04%4,800
Jul 26, 202425.2025.2023.3523.4823.400.17%19,405
Jul 25, 202423.5223.5323.3623.4423.36-16,700
Jul 24, 202423.5523.5523.4423.4423.35-0.04%700
Jul 23, 202423.5323.5523.3523.4523.370.04%5,610
Jul 22, 202423.6123.6123.3223.4423.35-0.72%5,257
Jul 19, 202423.6323.6323.5523.6123.520.17%5,763
Jul 18, 202423.6523.6823.5523.5723.48-0.25%42,777
Jul 17, 202423.6323.6723.5823.6323.54-0.21%13,330
Jul 16, 202423.6423.6823.6423.6823.590.17%11,650
Jul 15, 202423.6423.6723.6323.6423.550.08%12,458
Jul 12, 202423.5123.6523.5123.6223.530.13%7,353
Jul 11, 202423.6123.6123.5923.5923.510.43%1,901
Jul 10, 202423.5323.5323.4423.4923.400.09%10,649
Jul 9, 202423.4323.5123.4123.4723.38-0.13%51,843
Jul 8, 202423.4823.5323.4623.5023.410.09%4,678
Jul 5, 202423.4923.4923.4523.4823.390.43%1,153
Jul 3, 202423.3023.3823.3023.3823.290.26%5,488
Jul 2, 202423.2523.3223.2523.3223.230.30%3,511
Jul 1, 202423.3423.3423.2223.2523.16-0.47%2,415
Jun 28, 202423.4223.4223.3023.3623.270.04%1,946
Jun 27, 202423.4123.4123.3123.3523.260.13%13,084
Jun 26, 202423.3523.3623.2723.3223.23-0.26%10,924
Jun 25, 202423.4223.4223.3223.3823.30-0.21%7,882
Jun 24, 202423.4323.4323.3523.4323.34-0.09%4,181
Jun 21, 202423.5123.5123.4223.4523.36-0.13%4,101
Jun 20, 202423.4723.4823.3823.4823.390.04%9,387
Jun 18, 202423.4623.5123.4423.4723.390.04%15,402
Jun 17, 202423.3823.4723.3823.4623.38-0.17%2,451
Jun 14, 202423.5223.5223.5023.5023.410.04%1,220
Jun 13, 202423.4723.5023.4723.4923.410.30%9,518
Jun 12, 202423.5423.5623.4023.4223.340.30%66,998
Jun 11, 202423.2823.3523.2823.3523.260.34%4,955