Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.04
-0.04 (-0.17%)
At close: Apr 6, 2026, 4:00 PM EDT
24.04
0.00 (0.00%)
After-hours: Apr 6, 2026, 8:00 PM EDT
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 24.03 | 24.05 | 24.00 | 24.04 | 24.04 | -0.17% | 30,552 |
| Apr 2, 2026 | 24.05 | 24.08 | 24.04 | 24.08 | 24.08 | 0.27% | 27,492 |
| Apr 1, 2026 | 23.94 | 24.03 | 23.94 | 24.02 | 24.02 | -0.06% | 18,415 |
| Mar 31, 2026 | 23.95 | 24.04 | 23.95 | 24.03 | 24.03 | 0.50% | 14,570 |
| Mar 30, 2026 | 23.85 | 23.92 | 23.84 | 23.91 | 23.91 | 0.29% | 23,015 |
| Mar 27, 2026 | 23.81 | 23.84 | 23.75 | 23.84 | 23.84 | - | 70,434 |
| Mar 26, 2026 | 23.87 | 23.92 | 23.82 | 23.84 | 23.84 | -0.54% | 26,305 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.94 | 23.97 | 23.97 | 0.29% | 5,945 |
| Mar 24, 2026 | 23.92 | 23.93 | 23.87 | 23.90 | 23.90 | -0.23% | 7,297 |
| Mar 23, 2026 | 23.90 | 24.00 | 23.89 | 23.95 | 23.95 | -0.03% | 18,018 |
| Mar 20, 2026 | 24.04 | 24.05 | 23.96 | 23.96 | 23.87 | -0.54% | 12,260 |
| Mar 19, 2026 | 24.00 | 24.12 | 24.00 | 24.09 | 24.00 | 0.12% | 13,379 |
| Mar 18, 2026 | 24.25 | 24.25 | 24.06 | 24.06 | 23.97 | -0.31% | 32,405 |
| Mar 17, 2026 | 24.14 | 24.15 | 24.08 | 24.14 | 24.05 | 0.35% | 11,254 |
| Mar 16, 2026 | 24.10 | 24.11 | 24.05 | 24.05 | 23.96 | 0.19% | 11,411 |
| Mar 13, 2026 | 24.12 | 24.12 | 23.98 | 24.01 | 23.92 | -0.06% | 63,821 |
| Mar 12, 2026 | 24.14 | 24.14 | 24.01 | 24.02 | 23.93 | -0.58% | 107,444 |
| Mar 11, 2026 | 24.15 | 24.20 | 24.15 | 24.16 | 24.07 | -0.34% | 9,519 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.24 | 24.24 | 24.16 | -0.12% | 20,221 |
| Mar 9, 2026 | 24.24 | 24.33 | 24.23 | 24.27 | 24.18 | - | 197,967 |
| Mar 6, 2026 | 24.24 | 24.30 | 24.22 | 24.27 | 24.18 | -0.16% | 12,464 |
| Mar 5, 2026 | 24.29 | 24.31 | 24.26 | 24.31 | 24.22 | -0.10% | 19,086 |
| Mar 4, 2026 | 24.28 | 24.37 | 24.28 | 24.34 | 24.25 | -0.04% | 9,754 |
| Mar 3, 2026 | 24.29 | 24.37 | 24.29 | 24.35 | 24.26 | -0.04% | 9,680 |
| Mar 2, 2026 | 24.33 | 24.37 | 24.32 | 24.36 | 24.27 | -0.08% | 36,909 |
| Feb 27, 2026 | 24.41 | 24.43 | 24.38 | 24.38 | 24.29 | -0.10% | 9,712 |
| Feb 26, 2026 | 24.37 | 24.40 | 24.36 | 24.40 | 24.31 | 0.14% | 43,872 |
| Feb 25, 2026 | 24.30 | 24.38 | 24.30 | 24.37 | 24.28 | -0.04% | 10,095 |
| Feb 24, 2026 | 24.31 | 24.39 | 24.31 | 24.38 | 24.29 | -0.10% | 20,083 |
| Feb 23, 2026 | 24.31 | 24.42 | 24.31 | 24.40 | 24.31 | -0.18% | 43,189 |
| Feb 20, 2026 | 24.44 | 24.45 | 24.43 | 24.45 | 24.28 | 0.03% | 11,542 |
| Feb 19, 2026 | 24.41 | 24.45 | 24.41 | 24.44 | 24.27 | - | 15,326 |
| Feb 18, 2026 | 24.36 | 24.44 | 24.36 | 24.44 | 24.27 | 0.07% | 16,697 |
| Feb 17, 2026 | 24.41 | 24.45 | 24.41 | 24.42 | 24.25 | -0.12% | 10,085 |
| Feb 13, 2026 | 24.37 | 24.46 | 24.37 | 24.45 | 24.28 | 0.16% | 35,401 |
| Feb 12, 2026 | 24.37 | 24.41 | 24.36 | 24.41 | 24.24 | 0.25% | 128,903 |
| Feb 11, 2026 | 24.32 | 24.40 | 24.32 | 24.35 | 24.18 | - | 32,926 |
| Feb 10, 2026 | 24.34 | 24.37 | 24.34 | 24.35 | 24.18 | 0.10% | 12,336 |
| Feb 9, 2026 | 24.33 | 24.34 | 24.31 | 24.33 | 24.16 | -0.01% | 65,815 |
| Feb 6, 2026 | 24.33 | 24.33 | 24.29 | 24.33 | 24.16 | -0.05% | 14,474 |
| Feb 5, 2026 | 24.30 | 24.34 | 24.23 | 24.34 | 24.17 | 0.43% | 13,606 |
| Feb 4, 2026 | 24.22 | 24.24 | 24.22 | 24.24 | 24.07 | -0.05% | 11,776 |
| Feb 3, 2026 | 24.25 | 24.25 | 24.22 | 24.25 | 24.08 | -0.01% | 15,991 |
| Feb 2, 2026 | 24.23 | 24.26 | 24.23 | 24.25 | 24.08 | -0.10% | 21,252 |
| Jan 30, 2026 | 24.25 | 24.28 | 24.24 | 24.28 | 24.11 | 0.07% | 8,246 |
| Jan 29, 2026 | 24.23 | 24.26 | 24.22 | 24.26 | 24.09 | 0.07% | 50,024 |
| Jan 28, 2026 | 24.27 | 24.27 | 24.22 | 24.24 | 24.07 | -0.02% | 12,129 |
| Jan 27, 2026 | 24.24 | 24.25 | 24.23 | 24.25 | 24.08 | - | 12,542 |
| Jan 26, 2026 | 24.26 | 24.26 | 24.23 | 24.25 | 24.08 | 0.06% | 6,929 |
| Jan 23, 2026 | 24.20 | 24.23 | 24.20 | 24.23 | 24.06 | 0.08% | 11,285 |