Skip to main content
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.76
-0.02 (-0.08%)
Feb 27, 2025, 3:43 PM EST - Market closed

PFIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202523.7223.7823.7223.7623.76-0.08%12,343
Feb 26, 202523.7923.8123.7023.7823.780.08%8,513
Feb 25, 202523.7423.7923.7223.7623.760.34%8,765
Feb 24, 202523.6023.7123.6023.6823.68-0.17%3,949
Feb 21, 202523.6623.7523.6523.7223.660.27%10,161
Feb 20, 202523.6823.6823.5823.6523.590.05%5,259
Feb 19, 202523.6323.6823.5823.6423.58-0.01%19,845
Feb 18, 202523.6623.6723.5923.6423.58-0.30%27,341
Feb 14, 202523.7223.7223.6223.7123.650.49%27,863
Feb 13, 202523.5423.6023.5423.6023.540.23%6,711
Feb 12, 202523.5323.5423.5323.5423.48-0.13%11,540
Feb 11, 202523.6023.6323.5323.5723.51-0.21%12,482
Feb 10, 202523.5323.6423.5323.6223.560.21%1,097,436
Feb 7, 202523.5923.6023.5623.5723.51-0.33%4,854
Feb 6, 202523.6323.6523.5923.6523.59-0.04%11,391
Feb 5, 202523.6523.6923.6223.6623.600.32%23,364
Feb 4, 202523.5723.5923.5523.5923.530.11%1,510
Feb 3, 202523.5323.5923.5323.5623.500.13%5,796
Jan 31, 202523.5723.6423.5323.5323.47-0.04%4,045
Jan 30, 202523.5423.6223.5423.5423.480.04%6,811
Jan 29, 202523.5623.6023.5323.5323.47-0.08%8,667
Jan 28, 202523.5123.5723.5123.5523.490.04%13,354
Jan 27, 202523.5123.5623.5123.5423.480.32%5,622
Jan 24, 202523.4823.5023.4423.4723.410.09%16,791
Jan 23, 202523.4623.4823.4223.4523.39-0.19%7,420
Jan 22, 202523.5223.5223.4423.4923.430.17%3,442
Jan 21, 202523.1623.5223.1623.4523.39-0.30%25,127
Jan 17, 202523.5523.5523.4923.5223.380.13%2,251
Jan 16, 202523.5323.5323.4623.4923.35-0.03%2,219
Jan 15, 202523.4523.5023.4523.5023.350.88%5,367
Jan 14, 202523.3323.3623.2923.2923.15-0.13%15,664
Jan 13, 202523.3423.3623.2823.3223.18-0.13%37,264
Jan 10, 202523.4723.4723.3223.3523.21-0.34%9,013
Jan 8, 202523.4023.4823.4023.4323.29-0.04%34,874
Jan 7, 202523.4323.4623.4123.4423.30-0.13%7,127
Jan 6, 202523.4423.5123.4323.4723.33-0.09%6,776
Jan 3, 202523.5323.5423.4923.4923.35-0.09%3,290
Jan 2, 202523.5823.5823.4823.5123.370.13%5,106
Dec 31, 202423.3223.5423.0723.4823.34-0.19%38,445
Dec 30, 202423.4923.5523.4623.5323.380.41%1,825
Dec 27, 202423.5423.5423.4323.4323.29-0.28%10,635
Dec 26, 202423.4223.5223.4023.5023.350.13%3,827
Dec 24, 202423.4423.4823.4223.4623.320.02%9,077
Dec 23, 202423.5123.5123.4623.4623.32-0.55%6,531
Dec 20, 202423.5223.6223.5223.5923.350.47%6,705
Dec 19, 202423.5023.5623.4823.4823.25-0.36%5,447
Dec 18, 202423.7123.7523.5623.5623.33-0.57%5,012
Dec 17, 202423.6723.7523.6423.7023.46-0.06%4,874
Dec 16, 202423.6923.7223.6723.7223.480.06%3,185
Dec 13, 202423.7923.7923.7023.7023.46-0.25%6,140
Dec 12, 202423.7523.8123.7523.7623.52-0.25%4,563
Dec 11, 202423.8523.8523.7923.8223.580.02%97,610
Dec 10, 202423.7723.8223.7723.8223.58-0.02%3,386
Dec 9, 202423.8323.8523.8123.8223.58-0.11%1,057
Dec 6, 202423.8423.8823.8423.8523.610.20%1,175
Dec 5, 202423.8223.8323.7323.8023.56-0.17%8,174
Dec 4, 202423.5423.8523.5423.8423.600.13%13,081
Dec 3, 202423.7823.8523.7623.8123.570.20%9,087
Dec 2, 202423.1623.8523.1623.7623.52-90,693
Nov 29, 202423.7623.7623.7623.7623.520.15%692
Nov 27, 202423.3123.7923.3123.7323.490.23%8,345
Nov 26, 202423.6323.6723.5923.6723.43-0.34%5,197
Nov 25, 202423.6423.7523.6423.7523.510.79%3,439
Nov 22, 202423.6323.6323.5223.5723.330.04%37,567
Nov 21, 202423.5923.6623.5423.5623.32-4,872
Nov 20, 202423.5723.5723.5623.5623.32-0.19%1,902
Nov 19, 202423.6323.6523.6023.6023.36-0.03%1,242
Nov 18, 202423.6223.6223.5523.6123.37-0.18%6,065
Nov 15, 202423.5523.7123.5523.6523.330.42%5,652
Nov 14, 202423.6123.7123.5523.5523.23-0.42%12,323
Nov 13, 202423.7723.7723.5823.6523.330.25%4,376
Nov 12, 202423.6223.7423.5923.5923.27-0.65%2,838
Nov 11, 202423.6923.8623.6623.7523.42-0.13%7,875
Nov 8, 202423.8323.8623.3123.7823.450.02%7,182
Nov 7, 202423.7123.7923.7123.7723.440.55%4,404
Nov 6, 202423.6623.6823.5823.6423.32-0.19%2,634
Nov 5, 202423.7323.7323.6423.6923.36-0.02%9,091
Nov 4, 202423.7123.7523.6623.6923.360.22%13,647
Nov 1, 202423.8123.8123.4023.6423.31-0.20%11,671
Oct 31, 202423.7223.7223.6323.6923.36-0.06%13,733
Oct 30, 202423.7023.8023.7023.7023.37-0.17%37,693
Oct 29, 202423.7023.7423.6323.7423.410.06%155,587
Oct 28, 202423.7523.7523.6723.7323.40-0.06%21,447
Oct 25, 202423.8723.8723.7223.7423.41-0.17%12,353
Oct 24, 202423.7823.8223.7623.7823.450.23%107,168
Oct 23, 202423.5223.7523.5223.7323.40-0.31%161,135
Oct 22, 202423.7523.8123.7023.8023.47-54,174
Oct 21, 202423.8123.8523.8023.8023.47-0.88%16,141
Oct 18, 202423.9724.0323.9624.0123.600.17%32,699
Oct 17, 202423.9524.0223.9523.9723.56-0.27%10,689
Oct 16, 202424.0524.1124.0024.0323.620.14%7,314
Oct 15, 202423.9724.0423.9724.0023.590.21%11,537
Oct 14, 202424.0024.0023.9123.9523.54-0.03%4,389
Oct 11, 202423.9323.9823.8423.9623.540.01%8,200
Oct 10, 202423.9223.9923.9023.9523.540.02%26,748
Oct 9, 202424.0124.0123.9323.9523.54-0.06%8,030
Oct 8, 202423.9123.9823.9123.9723.550.17%5,832
Oct 7, 202424.0124.0823.9123.9223.51-0.28%50,883
Oct 4, 202424.0824.0823.9923.9923.58-0.58%28,030
Oct 3, 202424.1524.2024.1024.1323.71-0.27%24,537