Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.33
+0.06 (0.25%)
Sep 5, 2025, 4:00 PM - Market closed
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.59 | 24.59 | 24.33 | 24.33 | 24.33 | 0.27% | 2,733 |
| Sep 4, 2025 | 24.21 | 24.27 | 24.20 | 24.27 | 24.27 | 0.19% | 4,193 |
| Sep 3, 2025 | 24.12 | 24.23 | 24.12 | 24.22 | 24.22 | 0.41% | 6,391 |
| Sep 2, 2025 | 24.10 | 24.13 | 24.10 | 24.12 | 24.12 | -0.19% | 4,435 |
| Aug 29, 2025 | 24.13 | 24.19 | 24.13 | 24.17 | 24.17 | -0.10% | 10,955 |
| Aug 28, 2025 | 24.19 | 24.20 | 24.18 | 24.19 | 24.19 | 0.14% | 2,896 |
| Aug 27, 2025 | 24.17 | 24.17 | 24.12 | 24.16 | 24.16 | 0.06% | 944 |
| Aug 26, 2025 | 24.13 | 24.16 | 24.13 | 24.14 | 24.14 | 0.12% | 6,329 |
| Aug 25, 2025 | 24.13 | 24.14 | 24.11 | 24.11 | 24.11 | -0.12% | 8,387 |
| Aug 22, 2025 | 24.10 | 24.16 | 24.05 | 24.14 | 24.14 | 0.45% | 4,141 |
| Aug 21, 2025 | 24.02 | 24.05 | 24.01 | 24.03 | 24.03 | -0.20% | 4,933 |
| Aug 20, 2025 | 24.10 | 24.10 | 24.07 | 24.08 | 24.08 | -0.04% | 4,932 |
| Aug 19, 2025 | 24.08 | 24.09 | 24.07 | 24.09 | 24.09 | 0.17% | 8,389 |
| Aug 18, 2025 | 24.03 | 24.08 | 24.03 | 24.05 | 24.05 | -0.40% | 2,505 |
| Aug 15, 2025 | 24.14 | 24.20 | 24.13 | 24.15 | 24.06 | -0.05% | 5,231 |
| Aug 14, 2025 | 24.15 | 24.19 | 24.14 | 24.16 | 24.07 | -0.25% | 9,553 |
| Aug 13, 2025 | 24.24 | 24.24 | 24.19 | 24.22 | 24.13 | 0.35% | 6,550 |
| Aug 12, 2025 | 24.09 | 24.15 | 24.09 | 24.14 | 24.05 | 0.04% | 9,369 |
| Aug 11, 2025 | 24.11 | 24.15 | 24.10 | 24.13 | 24.04 | 0.04% | 5,115 |
| Aug 8, 2025 | 24.15 | 24.15 | 24.11 | 24.12 | 24.03 | -0.14% | 11,652 |
| Aug 7, 2025 | 24.16 | 24.20 | 24.15 | 24.15 | 24.06 | -0.04% | 13,758 |
| Aug 6, 2025 | 24.17 | 24.17 | 24.11 | 24.16 | 24.07 | 0.02% | 3,415 |
| Aug 5, 2025 | 24.17 | 24.23 | 24.10 | 24.16 | 24.07 | 0.06% | 15,530 |
| Aug 4, 2025 | 24.11 | 24.18 | 24.11 | 24.14 | 24.05 | 0.08% | 12,213 |
| Aug 1, 2025 | 23.93 | 24.14 | 23.93 | 24.12 | 24.03 | 0.56% | 10,875 |
| Jul 31, 2025 | 23.98 | 24.05 | 23.98 | 23.99 | 23.90 | -0.04% | 10,782 |
| Jul 30, 2025 | 23.96 | 24.04 | 23.96 | 24.00 | 23.91 | -0.10% | 5,217 |
| Jul 29, 2025 | 24.04 | 24.04 | 23.98 | 24.02 | 23.93 | 0.19% | 4,546 |
| Jul 28, 2025 | 24.00 | 24.01 | 23.95 | 23.98 | 23.89 | -0.06% | 6,763 |
| Jul 25, 2025 | 24.00 | 24.02 | 23.94 | 23.99 | 23.90 | 0.20% | 4,857 |
| Jul 24, 2025 | 23.98 | 23.98 | 23.94 | 23.94 | 23.85 | -0.20% | 6,413 |
| Jul 23, 2025 | 24.03 | 26.96 | 23.97 | 23.99 | 23.90 | - | 11,292 |
| Jul 22, 2025 | 23.98 | 24.00 | 23.98 | 23.99 | 23.90 | 0.38% | 6,730 |
| Jul 21, 2025 | 23.99 | 23.99 | 23.90 | 23.90 | 23.81 | -0.46% | 36,839 |
| Jul 18, 2025 | 24.00 | 24.02 | 23.99 | 24.01 | 23.84 | 0.19% | 17,613 |
| Jul 17, 2025 | 24.02 | 24.02 | 23.95 | 23.97 | 23.79 | 0.08% | 6,933 |
| Jul 16, 2025 | 23.92 | 23.96 | 23.92 | 23.95 | 23.77 | 0.15% | 4,838 |
| Jul 15, 2025 | 23.95 | 23.95 | 23.89 | 23.91 | 23.73 | -0.22% | 13,645 |
| Jul 14, 2025 | 23.93 | 23.97 | 23.92 | 23.96 | 23.79 | - | 8,548 |
| Jul 11, 2025 | 23.95 | 23.96 | 23.94 | 23.96 | 23.79 | -0.21% | 15,393 |
| Jul 10, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 23.84 | 0.02% | 7,394 |
| Jul 9, 2025 | 24.00 | 24.01 | 23.96 | 24.01 | 23.83 | 0.31% | 16,395 |
| Jul 8, 2025 | 23.96 | 23.96 | 23.92 | 23.93 | 23.76 | -0.19% | 6,565 |
| Jul 7, 2025 | 24.06 | 24.06 | 23.95 | 23.98 | 23.80 | -0.19% | 14,674 |
| Jul 3, 2025 | 24.06 | 24.06 | 24.01 | 24.02 | 23.85 | -0.12% | 8,965 |
| Jul 2, 2025 | 24.02 | 24.06 | 24.02 | 24.05 | 23.88 | 0.02% | 5,827 |
| Jul 1, 2025 | 24.07 | 24.07 | 24.03 | 24.05 | 23.87 | -0.09% | 8,396 |
| Jun 30, 2025 | 24.12 | 24.12 | 24.02 | 24.07 | 23.89 | 0.22% | 6,239 |
| Jun 27, 2025 | 24.05 | 24.05 | 24.00 | 24.01 | 23.84 | - | 5,769 |
| Jun 26, 2025 | 23.79 | 24.04 | 23.79 | 24.01 | 23.84 | 0.20% | 4,052 |