Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.88
+0.10 (0.68%)
Sep 11, 2025, 4:00 PM EDT - Market closed
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.79 | 14.90 | 14.79 | 14.88 | - | 0.68% | 164,675 |
| Sep 10, 2025 | 14.78 | 14.83 | 14.78 | 14.78 | 14.78 | 0.14% | 137,979 |
| Sep 9, 2025 | 14.81 | 14.81 | 14.72 | 14.76 | 14.76 | -0.14% | 107,826 |
| Sep 8, 2025 | 14.68 | 14.80 | 14.68 | 14.78 | 14.78 | 0.48% | 91,439 |
| Sep 5, 2025 | 14.60 | 14.71 | 14.60 | 14.71 | 14.71 | 1.03% | 151,175 |
| Sep 4, 2025 | 14.54 | 14.59 | 14.52 | 14.56 | 14.56 | 0.48% | 78,795 |
| Sep 3, 2025 | 14.43 | 14.53 | 14.43 | 14.49 | 14.49 | 0.33% | 57,242 |
| Sep 2, 2025 | 14.33 | 14.46 | 14.33 | 14.44 | 14.44 | 0.02% | 83,365 |
| Aug 29, 2025 | 14.47 | 14.50 | 14.42 | 14.44 | 14.44 | -0.55% | 137,186 |
| Aug 28, 2025 | 14.51 | 14.54 | 14.49 | 14.52 | 14.52 | 0.21% | 92,559 |
| Aug 27, 2025 | 14.46 | 14.52 | 14.46 | 14.49 | 14.49 | - | 132,660 |
| Aug 26, 2025 | 14.54 | 14.56 | 14.48 | 14.49 | 14.49 | -0.41% | 89,885 |
| Aug 25, 2025 | 14.53 | 14.59 | 14.52 | 14.55 | 14.55 | -0.21% | 219,597 |
| Aug 22, 2025 | 14.48 | 14.58 | 14.46 | 14.58 | 14.58 | 0.83% | 113,497 |
| Aug 21, 2025 | 14.47 | 14.48 | 14.43 | 14.46 | 14.46 | -0.14% | 108,092 |
| Aug 20, 2025 | 14.50 | 14.50 | 14.38 | 14.48 | 14.48 | - | 91,245 |
| Aug 19, 2025 | 14.35 | 14.49 | 14.35 | 14.48 | 14.48 | 0.70% | 90,808 |
| Aug 18, 2025 | 14.34 | 14.40 | 14.31 | 14.38 | 14.38 | -0.07% | 69,929 |
| Aug 15, 2025 | 14.40 | 14.46 | 14.39 | 14.39 | 14.32 | -0.14% | 59,709 |
| Aug 14, 2025 | 14.42 | 14.46 | 14.37 | 14.41 | 14.34 | -0.48% | 107,248 |
| Aug 13, 2025 | 14.41 | 14.49 | 14.41 | 14.48 | 14.41 | 0.70% | 165,903 |
| Aug 12, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.31 | 0.49% | 221,298 |
| Aug 11, 2025 | 14.28 | 14.35 | 14.28 | 14.31 | 14.24 | 0.07% | 106,902 |
| Aug 8, 2025 | 14.26 | 14.32 | 14.26 | 14.30 | 14.23 | 0.28% | 70,690 |
| Aug 7, 2025 | 14.31 | 14.35 | 14.26 | 14.26 | 14.19 | -0.63% | 97,580 |
| Aug 6, 2025 | 14.36 | 14.41 | 14.28 | 14.35 | 14.28 | 0.14% | 93,893 |
| Aug 5, 2025 | 14.41 | 14.46 | 14.33 | 14.33 | 14.26 | -0.28% | 88,934 |
| Aug 4, 2025 | 14.29 | 14.41 | 14.29 | 14.37 | 14.30 | 0.70% | 85,990 |
| Aug 1, 2025 | 14.25 | 14.30 | 14.25 | 14.27 | 14.20 | 0.07% | 49,041 |
| Jul 31, 2025 | 14.24 | 14.28 | 14.22 | 14.26 | 14.19 | 0.49% | 135,100 |
| Jul 30, 2025 | 14.18 | 14.25 | 14.18 | 14.19 | 14.12 | -0.14% | 183,582 |
| Jul 29, 2025 | 14.13 | 14.24 | 14.13 | 14.21 | 14.14 | 0.42% | 139,087 |
| Jul 28, 2025 | 14.13 | 14.17 | 14.13 | 14.15 | 14.08 | -0.21% | 97,245 |
| Jul 25, 2025 | 14.17 | 14.19 | 14.15 | 14.18 | 14.11 | 0.50% | 123,161 |
| Jul 24, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 14.04 | 0.07% | 329,609 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.09 | 14.10 | 14.03 | -0.28% | 94,216 |
| Jul 22, 2025 | 14.20 | 14.20 | 14.11 | 14.14 | 14.07 | - | 69,124 |
| Jul 21, 2025 | 14.22 | 14.23 | 14.11 | 14.14 | 14.07 | -0.42% | 87,807 |
| Jul 18, 2025 | 14.26 | 14.26 | 14.20 | 14.20 | 14.05 | -0.35% | 55,024 |
| Jul 17, 2025 | 14.16 | 14.25 | 14.16 | 14.25 | 14.10 | 0.71% | 102,810 |
| Jul 16, 2025 | 14.15 | 14.21 | 14.07 | 14.15 | 14.00 | 0.21% | 79,419 |
| Jul 15, 2025 | 14.23 | 14.26 | 14.12 | 14.12 | 13.97 | -0.72% | 128,833 |
| Jul 14, 2025 | 14.26 | 14.32 | 14.20 | 14.22 | 14.08 | -0.55% | 149,034 |
| Jul 11, 2025 | 14.35 | 14.39 | 14.30 | 14.30 | 14.15 | -0.69% | 194,274 |
| Jul 10, 2025 | 14.36 | 14.43 | 14.33 | 14.40 | 14.25 | 0.35% | 172,112 |
| Jul 9, 2025 | 14.29 | 14.37 | 14.29 | 14.35 | 14.20 | 0.49% | 166,627 |
| Jul 8, 2025 | 14.22 | 14.32 | 14.22 | 14.28 | 14.13 | 0.21% | 120,484 |
| Jul 7, 2025 | 14.28 | 14.33 | 14.22 | 14.25 | 14.10 | -0.42% | 68,030 |
| Jul 3, 2025 | 14.31 | 14.36 | 14.30 | 14.31 | 14.16 | -0.14% | 90,245 |
| Jul 2, 2025 | 14.19 | 14.33 | 14.19 | 14.33 | 14.18 | 0.92% | 125,074 |