Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.06
-0.04 (-0.25%)
Mar 18, 2026, 1:38 PM EDT - Market open
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 14.06 | 14.10 | 14.06 | 14.06 | - | -0.21% | 45,901 |
| Mar 17, 2026 | 14.10 | 14.12 | 14.08 | 14.09 | 14.09 | 0.07% | 60,004 |
| Mar 16, 2026 | 14.09 | 14.12 | 14.05 | 14.08 | 14.08 | 0.14% | 111,343 |
| Mar 13, 2026 | 14.16 | 14.20 | 14.05 | 14.06 | 14.06 | -0.78% | 121,270 |
| Mar 12, 2026 | 14.15 | 14.20 | 14.14 | 14.17 | 14.17 | -0.14% | 96,324 |
| Mar 11, 2026 | 14.22 | 14.27 | 14.19 | 14.19 | 14.19 | -0.35% | 98,422 |
| Mar 10, 2026 | 14.21 | 14.28 | 14.20 | 14.24 | 14.24 | 0.28% | 88,622 |
| Mar 9, 2026 | 14.18 | 14.23 | 14.14 | 14.20 | 14.20 | -0.21% | 133,473 |
| Mar 6, 2026 | 14.23 | 14.25 | 14.21 | 14.23 | 14.23 | -0.28% | 116,656 |
| Mar 5, 2026 | 14.27 | 14.33 | 14.27 | 14.27 | 14.27 | -0.56% | 123,781 |
| Mar 4, 2026 | 14.31 | 14.35 | 14.31 | 14.35 | 14.35 | 0.49% | 120,065 |
| Mar 3, 2026 | 14.31 | 14.32 | 14.24 | 14.28 | 14.28 | -0.63% | 193,110 |
| Mar 2, 2026 | 14.24 | 14.37 | 14.24 | 14.37 | 14.37 | 0.42% | 115,088 |
| Feb 27, 2026 | 14.39 | 14.39 | 14.28 | 14.31 | 14.31 | -0.56% | 167,568 |
| Feb 26, 2026 | 14.39 | 14.39 | 14.36 | 14.39 | 14.39 | 0.14% | 133,948 |
| Feb 25, 2026 | 14.37 | 14.40 | 14.36 | 14.37 | 14.37 | -0.14% | 251,424 |
| Feb 24, 2026 | 14.36 | 14.39 | 14.34 | 14.39 | 14.39 | 0.42% | 162,898 |
| Feb 23, 2026 | 14.38 | 14.40 | 14.33 | 14.33 | 14.33 | -1.04% | 140,282 |
| Feb 20, 2026 | 14.44 | 14.48 | 14.44 | 14.48 | 14.42 | 0.07% | 60,704 |
| Feb 19, 2026 | 14.45 | 14.47 | 14.43 | 14.47 | 14.41 | 0.21% | 154,644 |
| Feb 18, 2026 | 14.47 | 14.50 | 14.44 | 14.44 | 14.38 | - | 169,805 |
| Feb 17, 2026 | 14.37 | 14.48 | 14.37 | 14.44 | 14.38 | 0.28% | 169,563 |
| Feb 13, 2026 | 14.34 | 14.40 | 14.34 | 14.40 | 14.34 | 0.45% | 136,525 |
| Feb 12, 2026 | 14.31 | 14.36 | 14.29 | 14.34 | 14.27 | 0.24% | 155,563 |
| Feb 11, 2026 | 14.28 | 14.34 | 14.28 | 14.30 | 14.24 | 0.07% | 97,907 |
| Feb 10, 2026 | 14.29 | 14.33 | 14.29 | 14.29 | 14.23 | 0.11% | 92,654 |
| Feb 9, 2026 | 14.24 | 14.28 | 14.24 | 14.28 | 14.21 | 0.11% | 82,534 |
| Feb 6, 2026 | 14.28 | 14.30 | 14.26 | 14.26 | 14.20 | 0.21% | 110,290 |
| Feb 5, 2026 | 14.23 | 14.27 | 14.22 | 14.23 | 14.17 | -0.49% | 96,019 |
| Feb 4, 2026 | 14.25 | 14.30 | 14.19 | 14.30 | 14.24 | 0.14% | 167,202 |
| Feb 3, 2026 | 14.36 | 14.36 | 14.26 | 14.28 | 14.22 | -0.42% | 153,219 |
| Feb 2, 2026 | 14.30 | 14.38 | 14.30 | 14.34 | 14.28 | 0.21% | 99,467 |
| Jan 30, 2026 | 14.30 | 14.34 | 14.30 | 14.31 | 14.25 | -0.21% | 139,840 |
| Jan 29, 2026 | 14.34 | 14.37 | 14.33 | 14.34 | 14.28 | -0.07% | 147,175 |
| Jan 28, 2026 | 14.38 | 14.39 | 14.35 | 14.35 | 14.29 | -0.31% | 115,889 |
| Jan 27, 2026 | 14.40 | 14.41 | 14.39 | 14.40 | 14.33 | -0.17% | 91,292 |
| Jan 26, 2026 | 14.39 | 14.42 | 14.39 | 14.42 | 14.36 | 0.21% | 133,187 |
| Jan 23, 2026 | 14.43 | 14.45 | 14.36 | 14.39 | 14.33 | - | 99,880 |
| Jan 22, 2026 | 14.37 | 14.42 | 14.35 | 14.39 | 14.33 | 0.35% | 135,032 |
| Jan 21, 2026 | 14.25 | 14.36 | 14.25 | 14.34 | 14.28 | 0.63% | 140,099 |
| Jan 20, 2026 | 14.22 | 14.30 | 14.22 | 14.25 | 14.19 | -1.04% | 165,265 |
| Jan 16, 2026 | 14.43 | 14.47 | 14.40 | 14.40 | 14.25 | - | 151,868 |
| Jan 15, 2026 | 14.35 | 14.45 | 14.35 | 14.40 | 14.25 | 0.42% | 166,467 |
| Jan 14, 2026 | 14.34 | 14.37 | 14.31 | 14.34 | 14.20 | 0.28% | 142,110 |
| Jan 13, 2026 | 14.27 | 14.36 | 14.27 | 14.30 | 14.16 | 0.14% | 253,859 |
| Jan 12, 2026 | 14.22 | 14.29 | 14.22 | 14.28 | 14.14 | - | 164,226 |
| Jan 9, 2026 | 14.27 | 14.30 | 14.25 | 14.28 | 14.14 | 0.21% | 1,785,725 |
| Jan 8, 2026 | 14.24 | 14.31 | 14.24 | 14.25 | 14.11 | -0.07% | 124,742 |
| Jan 7, 2026 | 14.25 | 14.30 | 14.25 | 14.26 | 14.12 | 0.07% | 71,249 |
| Jan 6, 2026 | 14.25 | 14.30 | 14.22 | 14.25 | 14.11 | -0.21% | 265,580 |