Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.15
+0.03 (0.21%)
At close: Jul 16, 2025, 4:00 PM
14.15
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.18 | 14.18 | 14.07 | 14.14 | - | 0.14% | 79,415 |
| Jul 15, 2025 | 14.23 | 14.26 | 14.12 | 14.12 | 14.12 | -0.72% | 128,833 |
| Jul 14, 2025 | 14.26 | 14.32 | 14.20 | 14.22 | 14.22 | -0.55% | 149,034 |
| Jul 11, 2025 | 14.35 | 14.39 | 14.30 | 14.30 | 14.30 | -0.69% | 194,274 |
| Jul 10, 2025 | 14.36 | 14.43 | 14.33 | 14.40 | 14.40 | 0.35% | 172,112 |
| Jul 9, 2025 | 14.29 | 14.37 | 14.29 | 14.35 | 14.35 | 0.49% | 166,627 |
| Jul 8, 2025 | 14.22 | 14.32 | 14.22 | 14.28 | 14.28 | 0.21% | 120,484 |
| Jul 7, 2025 | 14.28 | 14.33 | 14.22 | 14.25 | 14.25 | -0.42% | 68,030 |
| Jul 3, 2025 | 14.31 | 14.36 | 14.30 | 14.31 | 14.31 | -0.14% | 90,245 |
| Jul 2, 2025 | 14.19 | 14.33 | 14.19 | 14.33 | 14.33 | 0.92% | 125,074 |
| Jul 1, 2025 | 14.09 | 14.23 | 14.08 | 14.20 | 14.20 | 0.64% | 131,531 |
| Jun 30, 2025 | 14.08 | 14.17 | 14.07 | 14.11 | 14.11 | 0.28% | 127,980 |
| Jun 27, 2025 | 14.19 | 14.19 | 14.06 | 14.07 | 14.07 | -0.64% | 183,130 |
| Jun 26, 2025 | 14.11 | 14.17 | 14.08 | 14.16 | 14.16 | 0.64% | 117,059 |
| Jun 25, 2025 | 14.15 | 14.15 | 14.05 | 14.07 | 14.07 | -0.57% | 75,371 |
| Jun 24, 2025 | 14.06 | 14.15 | 14.06 | 14.15 | 14.15 | 0.71% | 178,593 |
| Jun 23, 2025 | 14.03 | 14.07 | 14.01 | 14.05 | 14.05 | -0.35% | 113,513 |
| Jun 20, 2025 | 14.09 | 14.14 | 14.06 | 14.10 | 14.02 | 0.43% | 120,021 |
| Jun 18, 2025 | 14.01 | 14.07 | 14.01 | 14.04 | 13.96 | 0.14% | 95,685 |
| Jun 17, 2025 | 13.98 | 14.04 | 13.98 | 14.02 | 13.94 | 0.14% | 69,045 |
| Jun 16, 2025 | 13.98 | 14.07 | 13.97 | 14.00 | 13.92 | 0.07% | 141,675 |
| Jun 13, 2025 | 14.00 | 14.05 | 13.95 | 13.99 | 13.91 | -0.29% | 166,383 |
| Jun 12, 2025 | 14.09 | 14.12 | 14.03 | 14.03 | 13.95 | -0.43% | 70,362 |
| Jun 11, 2025 | 14.12 | 14.17 | 14.07 | 14.09 | 14.01 | 0.07% | 292,145 |
| Jun 10, 2025 | 14.06 | 14.12 | 14.06 | 14.08 | 14.00 | 0.14% | 207,719 |
| Jun 9, 2025 | 13.98 | 14.09 | 13.98 | 14.06 | 13.98 | 0.29% | 132,093 |
| Jun 6, 2025 | 14.08 | 14.08 | 14.01 | 14.02 | 13.94 | -0.50% | 191,663 |
| Jun 5, 2025 | 14.06 | 14.13 | 14.06 | 14.09 | 14.01 | 0.21% | 235,736 |
| Jun 4, 2025 | 13.99 | 14.08 | 13.99 | 14.06 | 13.98 | 0.57% | 67,163 |
| Jun 3, 2025 | 13.93 | 14.02 | 13.93 | 13.98 | 13.90 | 0.43% | 113,424 |
| Jun 2, 2025 | 13.87 | 13.93 | 13.83 | 13.92 | 13.84 | -0.14% | 183,970 |
| May 30, 2025 | 13.92 | 13.97 | 13.88 | 13.94 | 13.86 | 0.14% | 198,376 |
| May 29, 2025 | 13.98 | 13.98 | 13.90 | 13.92 | 13.84 | - | 160,371 |
| May 28, 2025 | 13.96 | 13.99 | 13.88 | 13.92 | 13.84 | -0.57% | 166,216 |
| May 27, 2025 | 13.92 | 14.00 | 13.90 | 14.00 | 13.92 | 0.94% | 180,350 |
| May 23, 2025 | 13.87 | 13.88 | 13.79 | 13.87 | 13.80 | -0.14% | 116,952 |
| May 22, 2025 | 13.81 | 13.90 | 13.77 | 13.89 | 13.82 | 0.51% | 205,288 |
| May 21, 2025 | 13.95 | 13.99 | 13.81 | 13.82 | 13.75 | -1.43% | 147,272 |
| May 20, 2025 | 14.01 | 14.12 | 13.99 | 14.02 | 13.94 | -0.21% | 228,726 |
| May 19, 2025 | 13.95 | 14.05 | 13.93 | 14.05 | 13.97 | -0.21% | 137,592 |
| May 16, 2025 | 14.07 | 14.09 | 14.00 | 14.08 | 13.93 | 0.36% | 150,061 |
| May 15, 2025 | 14.00 | 14.08 | 14.00 | 14.03 | 13.89 | 0.50% | 140,427 |
| May 14, 2025 | 14.03 | 14.07 | 13.95 | 13.96 | 13.82 | -0.71% | 118,445 |
| May 13, 2025 | 14.08 | 14.09 | 14.03 | 14.06 | 13.91 | -0.28% | 146,197 |
| May 12, 2025 | 14.16 | 14.16 | 14.05 | 14.10 | 13.95 | 0.36% | 87,290 |
| May 9, 2025 | 14.07 | 14.10 | 14.04 | 14.05 | 13.90 | - | 68,372 |
| May 8, 2025 | 14.10 | 14.16 | 14.05 | 14.05 | 13.90 | -0.35% | 84,433 |
| May 7, 2025 | 14.06 | 14.12 | 14.06 | 14.10 | 13.95 | 0.43% | 80,190 |
| May 6, 2025 | 13.99 | 14.08 | 13.98 | 14.04 | 13.90 | 0.14% | 92,692 |
| May 5, 2025 | 14.05 | 14.08 | 13.99 | 14.02 | 13.88 | -0.43% | 124,063 |