Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.74
-0.09 (-0.61%)
Jan 29, 2025, 4:00 PM EST - Market open

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202514.8214.8914.7214.7414.74-0.61%193,684
Jan 28, 202514.9114.9714.8314.8314.83-0.67%164,963
Jan 27, 202514.7114.9514.7114.9314.930.88%224,611
Jan 24, 202514.8314.8414.7614.8014.80-442,814
Jan 23, 202514.7514.8014.6914.8014.800.14%202,192
Jan 22, 202514.8014.8414.7514.7814.78-0.34%207,649
Jan 21, 202514.6814.8314.6814.8314.830.61%229,038
Jan 17, 202514.7414.8114.6814.7414.660.34%145,860
Jan 16, 202514.6814.8414.6514.6914.61-0.07%290,189
Jan 15, 202514.4514.7114.4514.7014.622.23%267,983
Jan 14, 202514.2714.3914.2714.3814.300.70%179,134
Jan 13, 202514.3014.3514.2514.2814.20-0.70%296,469
Jan 10, 202514.4814.5514.3814.3814.30-1.71%335,502
Jan 8, 202514.6114.6814.5914.6314.55-0.54%254,861
Jan 7, 202514.9214.9214.6614.7114.63-1.28%252,226
Jan 6, 202514.9714.9714.8714.9014.81-0.47%315,479
Jan 3, 202514.8214.9914.8214.9714.881.08%169,860
Jan 2, 202514.6214.8414.5914.8114.731.79%398,859
Dec 31, 202414.4914.6114.4914.5514.470.21%476,023
Dec 30, 202414.3514.5314.3514.5214.440.83%868,120
Dec 27, 202414.4714.4714.3914.4014.32-0.41%323,246
Dec 26, 202414.4214.5014.4214.4614.38-0.34%360,826
Dec 24, 202414.4914.5414.4414.5114.43-0.27%235,673
Dec 23, 202414.6214.6914.5514.5514.47-1.36%395,907
Dec 20, 202414.6514.7514.6514.7514.590.68%445,311
Dec 19, 202414.6114.6914.5714.6514.49-0.54%369,828
Dec 18, 202414.8614.9314.7314.7314.57-0.87%195,953
Dec 17, 202414.8014.8714.8014.8614.700.13%614,624
Dec 16, 202414.8514.9114.8214.8414.68-0.13%274,513
Dec 13, 202414.9414.9514.8414.8614.70-0.60%307,673
Dec 12, 202415.0315.0514.9514.9514.79-0.66%263,431
Dec 11, 202415.0615.1215.0415.0514.890.07%227,294
Dec 10, 202414.9915.0714.9915.0414.880.07%210,888
Dec 9, 202415.0615.1215.0115.0314.87-0.40%207,056
Dec 6, 202415.1315.1915.0815.0914.93-0.26%173,540
Dec 5, 202415.0615.1615.0615.1314.970.33%167,005
Dec 4, 202415.0315.1215.0315.0814.92-249,943
Dec 3, 202415.1415.1515.0515.0814.92-0.26%278,195
Dec 2, 202415.2715.2715.1215.1214.96-0.92%341,100
Nov 29, 202415.1315.2615.1115.2615.101.06%119,284
Nov 27, 202415.0915.1415.0515.1014.940.40%128,924
Nov 26, 202415.1615.1614.8715.0414.88-0.79%1,320,806
Nov 25, 202415.2015.2715.1615.1615.000.20%149,663
Nov 22, 202415.1515.1515.0715.1314.970.40%187,979
Nov 21, 202414.9015.1014.9015.0714.911.07%418,330
Nov 20, 202414.9614.9914.9014.9114.75-0.60%225,121
Nov 19, 202415.0815.1214.9915.0014.84-0.66%191,420
Nov 18, 202415.1015.1815.0615.1014.94-0.53%285,006
Nov 15, 202415.1715.2115.1515.1814.95-0.07%150,660
Nov 14, 202415.2315.2815.1715.1914.96-0.26%140,408
Nov 13, 202415.3215.3515.2115.2315.00-0.13%117,552
Nov 12, 202415.3415.4215.2515.2515.02-1.10%312,959
Nov 11, 202415.5915.5915.4015.4215.19-1.09%163,670
Nov 8, 202415.4715.6015.4715.5915.351.04%244,337
Nov 7, 202415.4015.4915.3815.4315.190.39%216,994
Nov 6, 202415.3715.4715.3715.3715.14-1.22%329,537
Nov 5, 202415.4415.5815.4315.5615.320.97%140,610
Nov 4, 202415.2515.4415.2515.4115.181.25%270,394
Nov 1, 202415.3415.3715.2115.2214.99-0.52%171,378
Oct 31, 202415.2815.3715.2615.3015.07-0.20%182,700
Oct 30, 202415.3515.4515.3315.3315.10-123,699
Oct 29, 202415.3115.3615.2315.3315.10-0.26%201,065
Oct 28, 202415.4515.4515.3415.3715.14-0.39%166,217
Oct 25, 202415.5015.5215.3815.4315.19-0.06%179,076
Oct 24, 202415.4515.4515.3715.4415.200.26%135,298
Oct 23, 202415.4515.5615.3615.4015.17-0.96%239,479
Oct 22, 202415.5315.5815.4415.5515.310.45%184,272
Oct 21, 202415.6615.6615.4615.4815.24-2.15%203,501
Oct 18, 202415.8615.8615.7815.8215.490.03%158,735
Oct 17, 202415.8015.8315.7615.8215.49-0.09%117,803
Oct 16, 202415.8015.8715.8015.8315.500.13%169,159
Oct 15, 202415.7715.8815.7715.8115.480.44%99,119
Oct 14, 202415.6515.7615.5915.7415.410.22%141,441
Oct 11, 202415.5715.7115.5715.7115.380.74%113,171
Oct 10, 202415.6015.6415.5715.5915.27-0.51%172,570
Oct 9, 202415.6715.7115.6315.6715.35-138,504
Oct 8, 202415.5615.6715.5115.6715.350.97%113,844
Oct 7, 202415.6415.6615.5215.5215.20-1.21%161,508
Oct 4, 202415.7415.7415.6715.7115.38-0.38%103,451
Oct 3, 202415.7515.8315.7515.7715.44-0.06%274,666
Oct 2, 202415.7215.7915.6815.7815.450.38%115,539
Oct 1, 202415.6715.7615.6415.7215.390.38%261,242
Sep 30, 202415.7915.8115.6615.6615.34-1.07%229,939
Sep 27, 202415.8815.9015.8215.8315.50-0.06%304,328
Sep 26, 202415.8715.8815.8315.8415.510.19%131,180
Sep 25, 202415.8315.8615.8115.8115.48-0.09%102,677
Sep 24, 202415.7715.8515.7515.8315.500.22%83,760
Sep 23, 202415.8615.8615.7715.7915.46-0.63%158,937
Sep 20, 202415.9115.9515.8315.8915.490.06%161,718
Sep 19, 202415.8315.8815.8315.8815.480.44%178,935
Sep 18, 202415.8115.9115.7715.8115.41-131,492
Sep 17, 202415.8115.8615.7215.8115.410.20%265,718
Sep 16, 202415.7015.7815.6915.7815.380.75%149,066
Sep 13, 202415.6315.6715.6215.6615.260.38%207,634
Sep 12, 202415.5515.6015.5215.6015.210.19%131,743
Sep 11, 202415.5415.5715.4515.5715.180.39%150,738
Sep 10, 202415.5115.5415.4415.5115.120.06%199,213
Sep 9, 202415.4215.5115.4215.5015.110.52%208,516
Sep 6, 202415.4915.5115.3515.4215.03-0.19%379,447
Sep 5, 202415.3815.4615.3815.4515.060.46%101,240