Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.99
+0.05 (0.21%)
Jul 25, 2025, 4:00 PM - Market closed
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.00 | 24.02 | 23.94 | 23.99 | 23.99 | 0.20% | 4,857 |
| Jul 24, 2025 | 23.98 | 23.98 | 23.94 | 23.94 | 23.94 | -0.20% | 6,413 |
| Jul 23, 2025 | 24.03 | 26.96 | 23.97 | 23.99 | 23.99 | - | 11,292 |
| Jul 22, 2025 | 23.98 | 24.00 | 23.98 | 23.99 | 23.99 | 0.38% | 6,730 |
| Jul 21, 2025 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | -0.46% | 36,839 |
| Jul 18, 2025 | 24.00 | 24.02 | 23.99 | 24.01 | 23.92 | 0.19% | 17,613 |
| Jul 17, 2025 | 24.02 | 24.02 | 23.95 | 23.97 | 23.88 | 0.08% | 6,933 |
| Jul 16, 2025 | 23.92 | 23.96 | 23.92 | 23.95 | 23.86 | 0.15% | 4,838 |
| Jul 15, 2025 | 23.95 | 23.95 | 23.89 | 23.91 | 23.82 | -0.22% | 13,645 |
| Jul 14, 2025 | 23.93 | 23.97 | 23.92 | 23.96 | 23.87 | - | 8,548 |
| Jul 11, 2025 | 23.95 | 23.96 | 23.94 | 23.96 | 23.87 | -0.21% | 15,393 |
| Jul 10, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 23.92 | 0.02% | 7,394 |
| Jul 9, 2025 | 24.00 | 24.01 | 23.96 | 24.01 | 23.92 | 0.31% | 16,395 |
| Jul 8, 2025 | 23.96 | 23.96 | 23.92 | 23.93 | 23.84 | -0.19% | 6,565 |
| Jul 7, 2025 | 24.06 | 24.06 | 23.95 | 23.98 | 23.89 | -0.19% | 14,674 |
| Jul 3, 2025 | 24.06 | 24.06 | 24.01 | 24.02 | 23.93 | -0.12% | 8,965 |
| Jul 2, 2025 | 24.02 | 24.06 | 24.02 | 24.05 | 23.96 | 0.02% | 5,827 |
| Jul 1, 2025 | 24.07 | 24.07 | 24.03 | 24.05 | 23.96 | -0.09% | 8,396 |
| Jun 30, 2025 | 24.12 | 24.12 | 24.02 | 24.07 | 23.98 | 0.22% | 6,239 |
| Jun 27, 2025 | 24.05 | 24.05 | 24.00 | 24.01 | 23.93 | - | 5,769 |
| Jun 26, 2025 | 23.79 | 24.04 | 23.79 | 24.01 | 23.93 | 0.20% | 4,052 |
| Jun 25, 2025 | 23.95 | 23.97 | 23.93 | 23.97 | 23.88 | -0.08% | 17,020 |
| Jun 24, 2025 | 23.96 | 24.00 | 23.90 | 23.99 | 23.90 | 0.23% | 10,474 |
| Jun 23, 2025 | 23.90 | 23.96 | 23.90 | 23.93 | 23.84 | -0.13% | 6,668 |
| Jun 20, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.79 | 0.21% | 25,011 |
| Jun 18, 2025 | 23.94 | 23.95 | 23.89 | 23.91 | 23.74 | 0.08% | 5,099 |
| Jun 17, 2025 | 23.85 | 23.91 | 23.84 | 23.89 | 23.72 | 0.21% | 16,108 |
| Jun 16, 2025 | 23.92 | 23.92 | 23.83 | 23.84 | 23.67 | -0.17% | 115,847 |
| Jun 13, 2025 | 23.87 | 23.88 | 23.84 | 23.88 | 23.71 | -0.33% | 13,493 |
| Jun 12, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.79 | 0.36% | 4,365 |
| Jun 11, 2025 | 23.82 | 23.88 | 23.82 | 23.88 | 23.70 | 0.27% | 7,571 |
| Jun 10, 2025 | 23.83 | 23.83 | 23.78 | 23.81 | 23.64 | 0.08% | 11,725 |
| Jun 9, 2025 | 23.72 | 23.81 | 23.72 | 23.79 | 23.62 | 0.15% | 44,546 |
| Jun 6, 2025 | 23.82 | 23.82 | 23.72 | 23.75 | 23.58 | -0.44% | 6,425 |
| Jun 5, 2025 | 23.87 | 23.92 | 23.80 | 23.86 | 23.69 | -0.08% | 16,126 |
| Jun 4, 2025 | 23.88 | 23.92 | 23.86 | 23.88 | 23.71 | 0.27% | 7,088 |
| Jun 3, 2025 | 23.85 | 23.85 | 23.78 | 23.82 | 23.64 | -0.03% | 66,131 |
| Jun 2, 2025 | 23.83 | 23.83 | 23.74 | 23.82 | 23.65 | 0.03% | 15,660 |
| May 30, 2025 | 23.79 | 23.84 | 23.79 | 23.82 | 23.64 | 0.15% | 7,645 |
| May 29, 2025 | 23.81 | 23.82 | 23.74 | 23.78 | 23.61 | 0.17% | 22,708 |
| May 28, 2025 | 23.76 | 23.77 | 23.72 | 23.74 | 23.57 | -0.12% | 8,810 |
| May 27, 2025 | 23.76 | 23.81 | 23.74 | 23.77 | 23.60 | 0.31% | 6,469 |
| May 23, 2025 | 23.74 | 23.74 | 23.68 | 23.70 | 23.52 | 0.11% | 3,531 |
| May 22, 2025 | 23.63 | 23.68 | 23.63 | 23.67 | 23.50 | 0.25% | 3,467 |
| May 21, 2025 | 23.69 | 23.71 | 23.57 | 23.61 | 23.44 | -0.63% | 11,750 |
| May 20, 2025 | 23.73 | 23.76 | 23.67 | 23.76 | 23.59 | 0.12% | 5,438 |
| May 19, 2025 | 23.66 | 23.77 | 23.63 | 23.73 | 23.56 | -0.23% | 12,850 |
| May 16, 2025 | 23.79 | 23.82 | 23.75 | 23.79 | 23.53 | 0.06% | 8,284 |
| May 15, 2025 | 23.77 | 23.81 | 23.71 | 23.77 | 23.52 | 0.22% | 12,266 |
| May 14, 2025 | 23.76 | 23.77 | 23.67 | 23.72 | 23.46 | -0.12% | 17,438 |