Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.29
-0.03 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
24.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.28 | 24.33 | 24.28 | 24.29 | 24.29 | -0.11% | 15,430 |
| Dec 4, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.32 | -0.13% | 12,022 |
| Dec 3, 2025 | 24.11 | 24.35 | 24.11 | 24.35 | 24.35 | 0.16% | 18,169 |
| Dec 2, 2025 | 24.33 | 24.33 | 24.29 | 24.31 | 24.31 | 0.07% | 7,927 |
| Dec 1, 2025 | 24.28 | 24.31 | 24.28 | 24.29 | 24.29 | -0.25% | 19,956 |
| Nov 28, 2025 | 24.39 | 24.39 | 24.34 | 24.35 | 24.35 | - | 17,507 |
| Nov 26, 2025 | 24.29 | 24.38 | 24.29 | 24.35 | 24.35 | 0.09% | 20,405 |
| Nov 25, 2025 | 24.35 | 24.35 | 24.29 | 24.33 | 24.33 | 0.28% | 8,514 |
| Nov 24, 2025 | 24.25 | 24.29 | 24.24 | 24.26 | 24.26 | -0.33% | 45,492 |
| Nov 21, 2025 | 24.32 | 24.34 | 24.28 | 24.34 | 24.25 | 0.12% | 11,436 |
| Nov 20, 2025 | 24.32 | 24.32 | 24.26 | 24.31 | 24.22 | 0.45% | 16,053 |
| Nov 19, 2025 | 24.21 | 24.29 | 24.20 | 24.20 | 24.11 | -0.12% | 16,842 |
| Nov 18, 2025 | 24.21 | 24.26 | 24.21 | 24.23 | 24.14 | -0.08% | 49,737 |
| Nov 17, 2025 | 24.25 | 24.25 | 24.22 | 24.25 | 24.16 | 0.33% | 10,989 |
| Nov 14, 2025 | 24.22 | 24.26 | 24.17 | 24.17 | 24.08 | -0.29% | 18,250 |
| Nov 13, 2025 | 24.27 | 24.27 | 24.24 | 24.24 | 24.15 | -0.25% | 17,432 |
| Nov 12, 2025 | 24.32 | 24.32 | 24.28 | 24.30 | 24.21 | -0.02% | 9,697 |
| Nov 11, 2025 | 24.24 | 24.33 | 24.24 | 24.31 | 24.22 | 0.19% | 7,437 |
| Nov 10, 2025 | 24.20 | 24.27 | 24.20 | 24.26 | 24.17 | 0.08% | 26,530 |
| Nov 7, 2025 | 24.25 | 24.28 | 24.24 | 24.24 | 24.15 | -0.12% | 29,953 |
| Nov 6, 2025 | 24.27 | 24.28 | 24.23 | 24.27 | 24.18 | 0.29% | 16,896 |
| Nov 5, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.11 | -0.21% | 18,944 |
| Nov 4, 2025 | 24.26 | 24.26 | 24.23 | 24.25 | 24.16 | 0.18% | 15,284 |
| Nov 3, 2025 | 24.19 | 24.22 | 24.19 | 24.21 | 24.12 | -0.14% | 5,285 |
| Oct 31, 2025 | 24.26 | 24.26 | 24.23 | 24.24 | 24.15 | - | 11,929 |
| Oct 30, 2025 | 24.24 | 24.31 | 24.24 | 24.24 | 24.15 | -0.25% | 31,507 |
| Oct 29, 2025 | 24.38 | 24.39 | 24.26 | 24.30 | 24.21 | -0.34% | 7,229 |
| Oct 28, 2025 | 24.39 | 24.40 | 24.34 | 24.39 | 24.30 | -0.02% | 11,776 |
| Oct 27, 2025 | 24.40 | 24.40 | 24.34 | 24.39 | 24.30 | 0.03% | 6,893 |
| Oct 24, 2025 | 24.41 | 24.41 | 24.35 | 24.38 | 24.29 | 0.09% | 5,574 |
| Oct 23, 2025 | 24.38 | 24.38 | 24.33 | 24.36 | 24.27 | -0.04% | 6,766 |
| Oct 22, 2025 | 24.37 | 24.38 | 24.33 | 24.37 | 24.28 | 0.08% | 12,323 |
| Oct 21, 2025 | 24.34 | 24.39 | 24.34 | 24.35 | 24.26 | - | 15,340 |
| Oct 20, 2025 | 24.36 | 24.39 | 24.31 | 24.35 | 24.26 | -0.20% | 33,787 |
| Oct 17, 2025 | 24.44 | 24.45 | 24.39 | 24.40 | 24.22 | -0.24% | 16,041 |
| Oct 16, 2025 | 24.39 | 24.47 | 24.37 | 24.46 | 24.28 | 0.27% | 7,287 |
| Oct 15, 2025 | 24.42 | 24.44 | 24.38 | 24.39 | 24.21 | 0.02% | 6,981 |
| Oct 14, 2025 | 24.39 | 24.41 | 24.33 | 24.39 | 24.21 | 0.16% | 10,345 |
| Oct 13, 2025 | 24.33 | 24.40 | 24.29 | 24.35 | 24.17 | 0.16% | 16,866 |
| Oct 10, 2025 | 24.36 | 24.36 | 24.28 | 24.31 | 24.13 | 0.16% | 43,378 |
| Oct 9, 2025 | 24.25 | 24.32 | 24.25 | 24.27 | 24.09 | -0.21% | 19,477 |
| Oct 8, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.14 | -0.08% | 90,249 |
| Oct 7, 2025 | 24.25 | 24.35 | 24.25 | 24.34 | 24.16 | 0.21% | 27,169 |
| Oct 6, 2025 | 24.24 | 24.32 | 24.24 | 24.29 | 24.11 | -0.10% | 10,075 |
| Oct 3, 2025 | 24.36 | 24.36 | 24.30 | 24.32 | 24.14 | -0.08% | 10,914 |
| Oct 2, 2025 | 24.32 | 24.35 | 24.28 | 24.34 | 24.16 | 0.09% | 9,817 |
| Oct 1, 2025 | 24.26 | 24.33 | 24.26 | 24.31 | 24.13 | 0.31% | 37,275 |
| Sep 30, 2025 | 24.24 | 24.27 | 24.24 | 24.24 | 24.06 | -0.05% | 3,921 |
| Sep 29, 2025 | 24.22 | 24.27 | 24.22 | 24.25 | 24.07 | 0.29% | 7,589 |
| Sep 26, 2025 | 24.23 | 24.23 | 24.17 | 24.18 | 24.00 | 0.04% | 10,859 |