Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.05
-0.11 (-0.47%)
Sep 28, 2026, 4:00 PM EDT - Market closed
PFIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23.00 | 23.06 | 23.00 | 23.05 | 23.05 | -0.45% | 137,068 |
| Sep 25, 2026 | 23.13 | 23.16 | 23.07 | 23.16 | 23.16 | 0.13% | 17,311 |
| Sep 24, 2026 | 23.19 | 23.20 | 23.12 | 23.13 | 23.13 | -0.28% | 26,353 |
| Sep 23, 2026 | 23.23 | 23.23 | 23.14 | 23.19 | 23.19 | -0.56% | 7,841 |
| Sep 22, 2026 | 23.31 | 23.35 | 23.30 | 23.32 | 23.32 | -0.04% | 10,186 |
| Sep 21, 2026 | 23.34 | 23.34 | 23.30 | 23.33 | 23.33 | 0.11% | 21,969 |
| Sep 18, 2026 | 23.36 | 23.39 | 23.35 | 23.39 | 23.30 | -0.30% | 10,152 |
| Sep 17, 2026 | 23.45 | 23.46 | 23.40 | 23.46 | 23.37 | 0.34% | 16,859 |
| Sep 16, 2026 | 23.37 | 23.48 | 23.37 | 23.38 | 23.29 | 0.05% | 100,463 |
| Sep 15, 2026 | 23.29 | 23.37 | 23.29 | 23.37 | 23.28 | -0.01% | 11,813 |
| Sep 14, 2026 | 23.35 | 23.39 | 23.35 | 23.37 | 23.28 | -0.06% | 8,326 |
| Sep 11, 2026 | 23.42 | 23.42 | 23.36 | 23.38 | 23.30 | -0.07% | 14,553 |
| Sep 10, 2026 | 23.44 | 23.44 | 23.40 | 23.40 | 23.31 | -0.59% | 11,741 |
| Sep 9, 2026 | 23.51 | 23.57 | 23.51 | 23.54 | 23.45 | -0.08% | 12,354 |
| Sep 8, 2026 | 23.59 | 23.59 | 23.54 | 23.56 | 23.47 | -0.08% | 15,156 |
| Sep 4, 2026 | 23.54 | 23.60 | 23.54 | 23.58 | 23.49 | -0.13% | 45,800 |
| Sep 3, 2026 | 23.64 | 23.64 | 23.57 | 23.61 | 23.52 | 0.17% | 12,261 |
| Sep 2, 2026 | 23.51 | 23.58 | 23.51 | 23.57 | 23.48 | 0.08% | 52,676 |
| Sep 1, 2026 | 23.58 | 23.62 | 23.51 | 23.55 | 23.46 | -0.34% | 6,487 |
| Aug 31, 2026 | 23.64 | 23.64 | 23.51 | 23.63 | 23.54 | -0.03% | 42,763 |
| Aug 28, 2026 | 23.77 | 23.77 | 23.59 | 23.64 | 23.55 | -0.18% | 27,630 |
| Aug 27, 2026 | 23.72 | 23.73 | 23.68 | 23.68 | 23.59 | -0.13% | 51,667 |
| Aug 26, 2026 | 23.72 | 23.72 | 23.68 | 23.71 | 23.62 | -0.08% | 41,248 |
| Aug 25, 2026 | 23.64 | 23.73 | 23.64 | 23.73 | 23.64 | 0.32% | 6,254 |
| Aug 24, 2026 | 23.65 | 23.66 | 23.63 | 23.66 | 23.57 | 0.02% | 223,974 |
| Aug 21, 2026 | 23.75 | 23.77 | 23.69 | 23.74 | 23.56 | 0.11% | 252,250 |
| Aug 20, 2026 | 23.73 | 23.73 | 23.71 | 23.72 | 23.54 | -0.13% | 72,699 |
| Aug 19, 2026 | 23.77 | 23.79 | 23.74 | 23.75 | 23.57 | 0.19% | 81,185 |
| Aug 18, 2026 | 23.69 | 23.72 | 23.69 | 23.70 | 23.52 | -0.02% | 19,370 |
| Aug 17, 2026 | 23.76 | 23.76 | 23.70 | 23.71 | 23.53 | -0.15% | 11,750 |
| Aug 14, 2026 | 23.77 | 23.77 | 23.74 | 23.74 | 23.56 | -0.12% | 7,280 |
| Aug 13, 2026 | 23.80 | 23.81 | 23.77 | 23.77 | 23.59 | 0.17% | 15,485 |
| Aug 12, 2026 | 23.71 | 23.75 | 23.71 | 23.73 | 23.55 | 0.08% | 20,527 |
| Aug 11, 2026 | 23.74 | 23.75 | 23.70 | 23.71 | 23.53 | 0.07% | 7,887 |
| Aug 10, 2026 | 23.71 | 23.75 | 23.69 | 23.69 | 23.52 | -0.20% | 22,458 |
| Aug 7, 2026 | 23.82 | 23.82 | 23.73 | 23.74 | 23.56 | 0.10% | 26,682 |
| Aug 6, 2026 | 23.74 | 23.74 | 23.70 | 23.72 | 23.54 | -0.27% | 61,392 |
| Aug 5, 2026 | 23.78 | 23.80 | 23.76 | 23.78 | 23.60 | 0.02% | 15,510 |
| Aug 4, 2026 | 23.76 | 23.80 | 23.75 | 23.78 | 23.60 | 0.30% | 10,160 |
| Aug 3, 2026 | 23.69 | 23.73 | 23.66 | 23.71 | 23.53 | 0.19% | 14,209 |
| Jul 31, 2026 | 23.62 | 23.67 | 23.61 | 23.66 | 23.48 | -0.19% | 217,704 |
| Jul 30, 2026 | 23.64 | 23.72 | 23.64 | 23.71 | 23.53 | 0.15% | 7,945 |
| Jul 29, 2026 | 23.64 | 25.84 | 23.64 | 23.67 | 23.49 | -0.15% | 23,892 |
| Jul 28, 2026 | 23.69 | 23.72 | 23.68 | 23.71 | 23.53 | 0.21% | 2,021 |
| Jul 27, 2026 | 23.66 | 23.68 | 23.63 | 23.66 | 23.48 | 0.06% | 3,433 |
| Jul 24, 2026 | 23.65 | 23.67 | 23.59 | 23.64 | 23.46 | 0.11% | 11,012 |
| Jul 23, 2026 | 23.60 | 23.64 | 23.60 | 23.62 | 23.44 | -0.21% | 17,311 |
| Jul 22, 2026 | 23.63 | 23.69 | 23.63 | 23.67 | 23.49 | -0.15% | 27,872 |
| Jul 21, 2026 | 23.66 | 23.72 | 23.66 | 23.70 | 23.52 | -0.17% | 43,106 |
| Jul 20, 2026 | 23.77 | 23.78 | 23.72 | 23.74 | 23.56 | -0.17% | 27,720 |