Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.77
-0.12 (-0.50%)
May 18, 2026, 4:00 PM EDT - Market closed
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.85 | 23.85 | 23.74 | 23.77 | 23.77 | -0.50% | 121,891 |
| May 15, 2026 | 23.90 | 23.91 | 23.87 | 23.89 | 23.89 | -0.38% | 7,412 |
| May 14, 2026 | 23.98 | 24.03 | 23.98 | 23.98 | 23.98 | -0.15% | 14,601 |
| May 13, 2026 | 23.99 | 24.02 | 23.94 | 24.02 | 24.02 | 0.12% | 10,879 |
| May 12, 2026 | 23.99 | 23.99 | 23.96 | 23.99 | 23.99 | -0.19% | 23,224 |
| May 11, 2026 | 24.08 | 24.08 | 24.04 | 24.04 | 24.04 | -0.14% | 6,184 |
| May 8, 2026 | 24.09 | 24.09 | 24.06 | 24.07 | 24.07 | 0.21% | 7,188 |
| May 7, 2026 | 24.10 | 24.10 | 24.01 | 24.02 | 24.02 | -0.23% | 9,404 |
| May 6, 2026 | 24.09 | 24.10 | 24.07 | 24.08 | 24.08 | 0.33% | 8,623 |
| May 5, 2026 | 24.02 | 24.02 | 23.98 | 24.00 | 23.99 | 0.13% | 16,175 |
| May 4, 2026 | 24.01 | 24.01 | 23.92 | 23.97 | 23.97 | -0.17% | 9,837 |
| May 1, 2026 | 23.99 | 24.04 | 23.99 | 24.01 | 24.01 | -0.02% | 5,195 |
| Apr 30, 2026 | 24.13 | 24.13 | 23.98 | 24.01 | 24.01 | 0.22% | 9,816 |
| Apr 29, 2026 | 24.03 | 24.03 | 23.95 | 23.96 | 23.96 | -0.35% | 5,178 |
| Apr 28, 2026 | 23.97 | 24.04 | 23.97 | 24.04 | 24.04 | -0.05% | 11,381 |
| Apr 27, 2026 | 24.02 | 24.08 | 24.02 | 24.05 | 24.05 | -0.17% | 11,856 |
| Apr 24, 2026 | 24.05 | 24.10 | 24.04 | 24.09 | 24.09 | 0.09% | 6,964 |
| Apr 23, 2026 | 24.05 | 24.11 | 24.04 | 24.07 | 24.07 | -0.09% | 10,418 |
| Apr 22, 2026 | 24.11 | 24.11 | 24.09 | 24.09 | 24.09 | 0.09% | 7,807 |
| Apr 21, 2026 | 24.13 | 24.14 | 24.06 | 24.07 | 24.07 | -0.22% | 10,810 |
| Apr 20, 2026 | 24.16 | 24.16 | 24.12 | 24.13 | 24.13 | -0.33% | 18,337 |
| Apr 17, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 24.12 | 0.29% | 4,986 |
| Apr 16, 2026 | 24.14 | 24.17 | 24.14 | 24.14 | 24.05 | -0.14% | 12,019 |
| Apr 15, 2026 | 24.15 | 24.20 | 24.15 | 24.17 | 24.08 | -0.12% | 23,171 |
| Apr 14, 2026 | 24.18 | 24.20 | 24.14 | 24.20 | 24.11 | 0.20% | 20,093 |
| Apr 13, 2026 | 24.03 | 24.15 | 24.03 | 24.15 | 24.06 | 0.24% | 13,100 |
| Apr 10, 2026 | 24.08 | 24.14 | 24.08 | 24.09 | 24.01 | -0.24% | 7,496 |
| Apr 9, 2026 | 24.14 | 24.17 | 24.05 | 24.15 | 24.06 | 0.23% | 115,564 |
| Apr 8, 2026 | 24.12 | 24.13 | 24.08 | 24.10 | 24.01 | 0.06% | 178,101 |
| Apr 7, 2026 | 23.96 | 24.09 | 23.96 | 24.08 | 23.99 | 0.17% | 42,583 |
| Apr 6, 2026 | 24.03 | 24.05 | 24.00 | 24.04 | 23.95 | -0.17% | 30,552 |
| Apr 2, 2026 | 24.05 | 24.08 | 24.04 | 24.08 | 23.99 | 0.27% | 27,492 |
| Apr 1, 2026 | 23.94 | 24.03 | 23.94 | 24.02 | 23.93 | -0.06% | 18,415 |
| Mar 31, 2026 | 23.95 | 24.04 | 23.95 | 24.03 | 23.94 | 0.50% | 14,570 |
| Mar 30, 2026 | 23.85 | 23.92 | 23.84 | 23.91 | 23.82 | 0.29% | 23,015 |
| Mar 27, 2026 | 23.81 | 23.84 | 23.75 | 23.84 | 23.75 | - | 70,434 |
| Mar 26, 2026 | 23.87 | 23.92 | 23.82 | 23.84 | 23.75 | -0.54% | 26,305 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.94 | 23.97 | 23.88 | 0.29% | 5,945 |
| Mar 24, 2026 | 23.92 | 23.93 | 23.87 | 23.90 | 23.81 | -0.23% | 7,297 |
| Mar 23, 2026 | 23.90 | 24.00 | 23.89 | 23.95 | 23.87 | -0.03% | 18,018 |
| Mar 20, 2026 | 24.04 | 24.05 | 23.96 | 23.96 | 23.79 | -0.54% | 12,260 |
| Mar 19, 2026 | 24.00 | 24.12 | 24.00 | 24.09 | 23.92 | 0.12% | 13,379 |
| Mar 18, 2026 | 24.25 | 24.25 | 24.06 | 24.06 | 23.89 | -0.31% | 32,405 |
| Mar 17, 2026 | 24.14 | 24.15 | 24.08 | 24.14 | 23.96 | 0.35% | 11,254 |
| Mar 16, 2026 | 24.10 | 24.11 | 24.05 | 24.05 | 23.88 | 0.19% | 11,411 |
| Mar 13, 2026 | 24.12 | 24.12 | 23.98 | 24.01 | 23.83 | -0.06% | 63,821 |
| Mar 12, 2026 | 24.14 | 24.14 | 24.01 | 24.02 | 23.85 | -0.58% | 107,444 |
| Mar 11, 2026 | 24.15 | 24.20 | 24.15 | 24.16 | 23.99 | -0.34% | 9,519 |
| Mar 10, 2026 | 24.35 | 24.35 | 24.24 | 24.24 | 24.07 | -0.12% | 20,221 |
| Mar 9, 2026 | 24.24 | 24.33 | 24.23 | 24.27 | 24.10 | - | 197,967 |