Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.69
-0.09 (-0.61%)
Mar 4, 2025, 4:00 PM EST - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202514.7914.8614.7814.7814.78-0.34%163,250
Feb 28, 202514.8414.8614.7714.8314.830.27%150,159
Feb 27, 202514.8514.8514.7814.7914.79-0.07%176,998
Feb 26, 202514.8414.8914.8014.8014.80-0.13%151,789
Feb 25, 202514.7514.8714.7514.8214.820.75%223,364
Feb 24, 202514.6914.7514.6714.7114.71-0.27%119,248
Feb 21, 202514.7414.8014.7414.7514.680.07%145,803
Feb 20, 202514.7614.8014.6914.7414.67-220,462
Feb 19, 202514.7414.8214.7114.7414.67-0.14%185,159
Feb 18, 202514.7514.8414.7514.7614.69-0.47%106,989
Feb 14, 202514.8014.8714.8014.8314.760.61%169,584
Feb 13, 202514.6614.7814.6614.7414.670.68%241,427
Feb 12, 202514.5614.6714.5414.6414.57-0.61%299,799
Feb 11, 202514.6714.7614.6714.7314.66-0.07%127,210
Feb 10, 202514.6814.7914.6814.7414.670.48%287,697
Feb 7, 202514.6814.7214.6614.6714.60-0.34%211,660
Feb 6, 202514.8014.8214.7214.7214.65-0.34%244,767
Feb 5, 202514.6814.8014.6814.7714.700.82%215,353
Feb 4, 202514.5514.6614.5514.6514.580.55%97,606
Feb 3, 202514.6114.6814.5714.5714.50-0.68%198,381
Jan 31, 202514.8314.8714.6614.6714.60-0.95%522,724
Jan 30, 202514.7514.8514.7514.8114.740.47%241,349
Jan 29, 202514.8214.8914.7214.7414.67-0.61%193,684
Jan 28, 202514.9114.9714.8314.8314.76-0.67%164,963
Jan 27, 202514.7114.9514.7114.9314.860.88%224,611
Jan 24, 202514.8314.8414.7614.8014.73-442,814
Jan 23, 202514.7514.8014.6914.8014.730.14%202,192
Jan 22, 202514.8014.8414.7514.7814.71-0.34%207,649
Jan 21, 202514.6814.8314.6814.8314.760.61%229,038
Jan 17, 202514.7414.8114.6814.7414.590.34%145,860
Jan 16, 202514.6814.8414.6514.6914.54-0.07%290,189
Jan 15, 202514.4514.7114.4514.7014.552.23%267,983
Jan 14, 202514.2714.3914.2714.3814.230.70%179,134
Jan 13, 202514.3014.3514.2514.2814.13-0.70%296,469
Jan 10, 202514.4814.5514.3814.3814.23-1.71%335,502
Jan 8, 202514.6114.6814.5914.6314.48-0.54%254,861
Jan 7, 202514.9214.9214.6614.7114.56-1.28%252,226
Jan 6, 202514.9714.9714.8714.9014.74-0.47%315,479
Jan 3, 202514.8214.9914.8214.9714.811.08%169,860
Jan 2, 202514.6214.8414.5914.8114.661.79%398,859
Dec 31, 202414.4914.6114.4914.5514.400.21%476,023
Dec 30, 202414.3514.5314.3514.5214.370.83%868,120
Dec 27, 202414.4714.4714.3914.4014.25-0.41%323,246
Dec 26, 202414.4214.5014.4214.4614.31-0.34%360,826
Dec 24, 202414.4914.5414.4414.5114.36-0.27%235,673
Dec 23, 202414.6214.6914.5514.5514.40-1.36%395,907
Dec 20, 202414.6514.7514.6514.7514.520.68%445,311
Dec 19, 202414.6114.6914.5714.6514.43-0.54%369,828
Dec 18, 202414.8614.9314.7314.7314.51-0.87%195,953
Dec 17, 202414.8014.8714.8014.8614.630.13%614,624
Dec 16, 202414.8514.9114.8214.8414.61-0.13%274,513
Dec 13, 202414.9414.9514.8414.8614.63-0.60%307,673
Dec 12, 202415.0315.0514.9514.9514.72-0.66%263,431
Dec 11, 202415.0615.1215.0415.0514.820.07%227,294
Dec 10, 202414.9915.0714.9915.0414.810.07%210,888
Dec 9, 202415.0615.1215.0115.0314.80-0.40%207,056
Dec 6, 202415.1315.1915.0815.0914.86-0.26%173,540
Dec 5, 202415.0615.1615.0615.1314.900.33%167,005
Dec 4, 202415.0315.1215.0315.0814.85-249,943
Dec 3, 202415.1415.1515.0515.0814.85-0.26%278,195
Dec 2, 202415.2715.2715.1215.1214.89-0.92%341,100
Nov 29, 202415.1315.2615.1115.2615.031.06%119,284
Nov 27, 202415.0915.1415.0515.1014.870.40%128,924
Nov 26, 202415.1615.1614.8715.0414.81-0.79%1,320,806
Nov 25, 202415.2015.2715.1615.1614.930.20%149,663
Nov 22, 202415.1515.1515.0715.1314.900.40%187,979
Nov 21, 202414.9015.1014.9015.0714.841.07%418,330
Nov 20, 202414.9614.9914.9014.9114.68-0.60%225,121
Nov 19, 202415.0815.1214.9915.0014.77-0.66%191,420
Nov 18, 202415.1015.1815.0615.1014.87-0.53%285,006
Nov 15, 202415.1715.2115.1515.1814.88-0.07%150,660
Nov 14, 202415.2315.2815.1715.1914.89-0.26%140,408
Nov 13, 202415.3215.3515.2115.2314.93-0.13%117,552
Nov 12, 202415.3415.4215.2515.2514.95-1.10%312,959
Nov 11, 202415.5915.5915.4015.4215.11-1.09%163,670
Nov 8, 202415.4715.6015.4715.5915.281.04%244,337
Nov 7, 202415.4015.4915.3815.4315.120.39%216,994
Nov 6, 202415.3715.4715.3715.3715.06-1.22%329,537
Nov 5, 202415.4415.5815.4315.5615.250.97%140,610
Nov 4, 202415.2515.4415.2515.4115.101.25%270,394
Nov 1, 202415.3415.3715.2115.2214.92-0.52%171,378
Oct 31, 202415.2815.3715.2615.3015.00-0.20%182,700
Oct 30, 202415.3515.4515.3315.3315.02-123,699
Oct 29, 202415.3115.3615.2315.3315.02-0.26%201,065
Oct 28, 202415.4515.4515.3415.3715.06-0.39%166,217
Oct 25, 202415.5015.5215.3815.4315.12-0.06%179,076
Oct 24, 202415.4515.4515.3715.4415.130.26%135,298
Oct 23, 202415.4515.5615.3615.4015.09-0.96%239,479
Oct 22, 202415.5315.5815.4415.5515.240.45%184,272
Oct 21, 202415.6615.6615.4615.4815.17-2.15%203,501
Oct 18, 202415.8615.8615.7815.8215.420.03%158,735
Oct 17, 202415.8015.8315.7615.8215.41-0.09%117,803
Oct 16, 202415.8015.8715.8015.8315.430.13%169,159
Oct 15, 202415.7715.8815.7715.8115.410.44%99,119
Oct 14, 202415.6515.7615.5915.7415.340.22%141,441
Oct 11, 202415.5715.7115.5715.7115.310.74%113,171
Oct 10, 202415.6015.6415.5715.5915.19-0.51%172,570
Oct 9, 202415.6715.7115.6315.6715.27-138,504
Oct 8, 202415.5615.6715.5115.6715.270.97%113,844
Oct 7, 202415.6415.6615.5215.5215.13-1.21%161,508