Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.32
0.00 (-0.02%)
Nov 3, 2026, 4:00 PM EST - Market closed
PFIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.30 | 23.31 | 23.29 | 23.32 | 23.32 | -0.04% | 15,134 |
| Nov 2, 2026 | 23.39 | 23.39 | 23.32 | 23.32 | 23.32 | -0.07% | 13,114 |
| Oct 30, 2026 | 23.28 | 23.34 | 23.28 | 23.34 | 23.34 | 0.21% | 58,846 |
| Oct 29, 2026 | 23.25 | 23.31 | 23.25 | 23.29 | 23.29 | 0.21% | 25,027 |
| Oct 28, 2026 | 23.27 | 23.28 | 23.23 | 23.24 | 23.24 | -0.15% | 8,027 |
| Oct 27, 2026 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 0.03% | 19,551 |
| Oct 26, 2026 | 23.31 | 23.31 | 23.25 | 23.27 | 23.27 | -0.09% | 27,537 |
| Oct 23, 2026 | 23.32 | 23.42 | 23.24 | 23.29 | 23.29 | -0.09% | 64,770 |
| Oct 22, 2026 | 23.17 | 23.31 | 23.17 | 23.31 | 23.31 | 0.73% | 14,057 |
| Oct 21, 2026 | 23.20 | 23.20 | 23.10 | 23.14 | 23.14 | -0.09% | 13,452 |
| Oct 20, 2026 | 23.09 | 23.17 | 23.09 | 23.16 | 23.16 | 0.35% | 57,494 |
| Oct 19, 2026 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | -0.43% | 26,988 |
| Oct 16, 2026 | 23.23 | 23.29 | 23.23 | 23.27 | 23.18 | 0.12% | 29,307 |
| Oct 15, 2026 | 23.24 | 23.28 | 23.23 | 23.24 | 23.15 | 0.31% | 5,239 |
| Oct 14, 2026 | 23.09 | 23.17 | 23.09 | 23.17 | 23.08 | -0.02% | 16,791 |
| Oct 13, 2026 | 23.17 | 23.18 | 23.15 | 23.17 | 23.08 | 0.02% | 5,707 |
| Oct 12, 2026 | 23.13 | 23.18 | 23.13 | 23.17 | 23.08 | 0.05% | 24,157 |
| Oct 9, 2026 | 23.10 | 23.16 | 23.10 | 23.16 | 23.07 | -0.08% | 12,752 |
| Oct 8, 2026 | 23.13 | 23.18 | 23.12 | 23.18 | 23.09 | 0.19% | 4,539 |
| Oct 7, 2026 | 22.98 | 23.15 | 22.98 | 23.13 | 23.04 | 0.09% | 20,808 |
| Oct 6, 2026 | 23.06 | 23.13 | 23.06 | 23.11 | 23.02 | 0.35% | 8,381 |
| Oct 5, 2026 | 23.06 | 23.06 | 23.00 | 23.03 | 22.94 | 0.01% | 19,848 |
| Oct 2, 2026 | 23.11 | 23.14 | 22.93 | 23.03 | 22.94 | -0.35% | 26,593 |
| Oct 1, 2026 | 23.00 | 23.11 | 23.00 | 23.11 | 23.02 | 0.26% | 9,998 |
| Sep 30, 2026 | 23.11 | 23.11 | 23.02 | 23.05 | 22.96 | 0.03% | 18,043 |
| Sep 29, 2026 | 23.05 | 23.08 | 23.00 | 23.04 | 22.96 | -0.03% | 184,148 |
| Sep 28, 2026 | 23.00 | 23.06 | 23.00 | 23.05 | 22.96 | -0.45% | 137,069 |
| Sep 25, 2026 | 23.13 | 23.16 | 23.07 | 23.16 | 23.07 | 0.13% | 17,311 |
| Sep 24, 2026 | 23.19 | 23.20 | 23.12 | 23.13 | 23.04 | -0.28% | 26,353 |
| Sep 23, 2026 | 23.23 | 23.23 | 23.14 | 23.19 | 23.10 | -0.56% | 8,600 |
| Sep 22, 2026 | 23.31 | 23.35 | 23.30 | 23.32 | 23.23 | -0.04% | 10,186 |
| Sep 21, 2026 | 23.34 | 23.34 | 23.30 | 23.33 | 23.24 | 0.11% | 21,969 |
| Sep 18, 2026 | 23.36 | 23.39 | 23.35 | 23.39 | 23.22 | -0.30% | 10,152 |
| Sep 17, 2026 | 23.45 | 23.46 | 23.40 | 23.46 | 23.29 | 0.34% | 16,859 |
| Sep 16, 2026 | 23.37 | 23.48 | 23.37 | 23.38 | 23.21 | 0.05% | 100,463 |
| Sep 15, 2026 | 23.29 | 23.37 | 23.29 | 23.37 | 23.20 | -0.01% | 11,813 |
| Sep 14, 2026 | 23.35 | 23.39 | 23.35 | 23.37 | 23.20 | -0.06% | 8,326 |
| Sep 11, 2026 | 23.42 | 23.42 | 23.36 | 23.38 | 23.21 | -0.07% | 14,553 |
| Sep 10, 2026 | 23.44 | 23.44 | 23.40 | 23.40 | 23.23 | -0.59% | 11,741 |
| Sep 9, 2026 | 23.51 | 23.57 | 23.51 | 23.54 | 23.37 | -0.08% | 12,354 |
| Sep 8, 2026 | 23.59 | 23.59 | 23.54 | 23.56 | 23.39 | -0.08% | 15,156 |
| Sep 4, 2026 | 23.54 | 23.60 | 23.54 | 23.58 | 23.41 | -0.13% | 45,800 |
| Sep 3, 2026 | 23.64 | 23.64 | 23.57 | 23.61 | 23.44 | 0.17% | 12,261 |
| Sep 2, 2026 | 23.51 | 23.58 | 23.51 | 23.57 | 23.40 | 0.08% | 52,676 |
| Sep 1, 2026 | 23.58 | 23.62 | 23.51 | 23.55 | 23.38 | -0.34% | 6,487 |
| Aug 31, 2026 | 23.64 | 23.64 | 23.51 | 23.63 | 23.46 | -0.03% | 42,763 |
| Aug 28, 2026 | 23.77 | 23.77 | 23.59 | 23.64 | 23.46 | -0.18% | 27,630 |
| Aug 27, 2026 | 23.72 | 23.73 | 23.68 | 23.68 | 23.50 | -0.13% | 51,667 |
| Aug 26, 2026 | 23.72 | 23.72 | 23.68 | 23.71 | 23.53 | -0.08% | 41,248 |
| Aug 25, 2026 | 23.64 | 23.73 | 23.64 | 23.73 | 23.55 | 0.32% | 6,254 |