Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
13.94
+0.02 (0.14%)
May 30, 2025, 12:21 PM - Market open
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 13.98 | 13.98 | 13.90 | 13.92 | 13.92 | - | 160,371 |
| May 28, 2025 | 13.96 | 13.99 | 13.88 | 13.92 | 13.92 | -0.57% | 166,216 |
| May 27, 2025 | 13.92 | 14.00 | 13.90 | 14.00 | 14.00 | 0.94% | 180,350 |
| May 23, 2025 | 13.87 | 13.88 | 13.79 | 13.87 | 13.87 | -0.14% | 116,952 |
| May 22, 2025 | 13.81 | 13.90 | 13.77 | 13.89 | 13.89 | 0.51% | 205,288 |
| May 21, 2025 | 13.95 | 13.99 | 13.81 | 13.82 | 13.82 | -1.43% | 147,272 |
| May 20, 2025 | 14.01 | 14.12 | 13.99 | 14.02 | 14.02 | -0.21% | 228,726 |
| May 19, 2025 | 13.95 | 14.05 | 13.93 | 14.05 | 14.05 | -0.21% | 137,592 |
| May 16, 2025 | 14.07 | 14.09 | 14.00 | 14.08 | 14.01 | 0.36% | 150,061 |
| May 15, 2025 | 14.00 | 14.08 | 14.00 | 14.03 | 13.96 | 0.50% | 140,427 |
| May 14, 2025 | 14.03 | 14.07 | 13.95 | 13.96 | 13.89 | -0.71% | 118,445 |
| May 13, 2025 | 14.08 | 14.09 | 14.03 | 14.06 | 13.99 | -0.28% | 146,197 |
| May 12, 2025 | 14.16 | 14.16 | 14.05 | 14.10 | 14.03 | 0.36% | 87,290 |
| May 9, 2025 | 14.07 | 14.10 | 14.04 | 14.05 | 13.98 | - | 68,372 |
| May 8, 2025 | 14.10 | 14.16 | 14.05 | 14.05 | 13.98 | -0.35% | 84,433 |
| May 7, 2025 | 14.06 | 14.12 | 14.06 | 14.10 | 14.03 | 0.43% | 80,190 |
| May 6, 2025 | 13.99 | 14.08 | 13.98 | 14.04 | 13.97 | 0.14% | 92,692 |
| May 5, 2025 | 14.05 | 14.08 | 13.99 | 14.02 | 13.95 | -0.43% | 124,063 |
| May 2, 2025 | 14.03 | 14.12 | 14.02 | 14.08 | 14.01 | 0.64% | 93,898 |
| May 1, 2025 | 14.03 | 14.07 | 13.95 | 13.99 | 13.92 | -0.14% | 147,384 |
| Apr 30, 2025 | 14.08 | 14.08 | 13.99 | 14.01 | 13.94 | -0.64% | 174,322 |
| Apr 29, 2025 | 14.05 | 14.14 | 14.05 | 14.10 | 14.03 | - | 196,991 |
| Apr 28, 2025 | 14.07 | 14.12 | 14.05 | 14.10 | 14.03 | -0.07% | 135,640 |
| Apr 25, 2025 | 14.14 | 14.14 | 14.01 | 14.11 | 14.04 | 0.07% | 146,626 |
| Apr 24, 2025 | 13.99 | 14.10 | 13.99 | 14.10 | 14.03 | 0.93% | 219,899 |
| Apr 23, 2025 | 13.98 | 14.06 | 13.94 | 13.97 | 13.90 | 0.79% | 153,641 |
| Apr 22, 2025 | 13.85 | 13.90 | 13.83 | 13.86 | 13.79 | 0.87% | 141,526 |
| Apr 21, 2025 | 13.78 | 13.80 | 13.73 | 13.74 | 13.67 | -1.51% | 147,578 |
| Apr 17, 2025 | 13.92 | 13.95 | 13.89 | 13.95 | 13.81 | 0.58% | 225,665 |
| Apr 16, 2025 | 13.73 | 13.96 | 13.73 | 13.87 | 13.73 | 0.36% | 281,644 |
| Apr 15, 2025 | 13.84 | 13.89 | 13.80 | 13.82 | 13.68 | -0.07% | 179,884 |
| Apr 14, 2025 | 13.80 | 13.87 | 13.77 | 13.83 | 13.69 | 0.95% | 783,541 |
| Apr 11, 2025 | 13.73 | 13.77 | 13.62 | 13.70 | 13.56 | -0.65% | 191,441 |
| Apr 10, 2025 | 13.96 | 14.01 | 13.79 | 13.79 | 13.65 | -2.54% | 468,919 |
| Apr 9, 2025 | 13.81 | 14.19 | 13.70 | 14.15 | 14.01 | 1.73% | 789,347 |
| Apr 8, 2025 | 14.03 | 14.04 | 13.83 | 13.91 | 13.77 | 0.22% | 473,031 |
| Apr 7, 2025 | 13.71 | 14.15 | 13.67 | 13.88 | 13.74 | -1.35% | 1,004,182 |
| Apr 4, 2025 | 14.06 | 14.15 | 13.91 | 14.07 | 13.93 | -0.57% | 402,906 |
| Apr 3, 2025 | 14.19 | 14.19 | 14.06 | 14.15 | 14.01 | -1.12% | 317,832 |
| Apr 2, 2025 | 14.23 | 14.34 | 14.23 | 14.31 | 14.17 | 0.21% | 141,906 |
| Apr 1, 2025 | 14.28 | 14.33 | 14.23 | 14.28 | 14.14 | - | 277,127 |
| Mar 31, 2025 | 14.36 | 14.36 | 14.28 | 14.28 | 14.14 | -0.56% | 150,663 |
| Mar 28, 2025 | 14.51 | 14.51 | 14.36 | 14.36 | 14.22 | -0.69% | 190,927 |
| Mar 27, 2025 | 14.45 | 14.49 | 14.40 | 14.46 | 14.32 | -0.17% | 259,413 |
| Mar 26, 2025 | 14.57 | 14.59 | 14.47 | 14.49 | 14.34 | -0.65% | 165,714 |
| Mar 25, 2025 | 14.61 | 14.66 | 14.58 | 14.58 | 14.43 | -0.14% | 134,471 |
| Mar 24, 2025 | 14.68 | 14.68 | 14.59 | 14.60 | 14.45 | -0.61% | 140,068 |
| Mar 21, 2025 | 14.62 | 14.72 | 14.62 | 14.69 | 14.48 | - | 62,939 |
| Mar 20, 2025 | 14.72 | 14.73 | 14.67 | 14.69 | 14.48 | -0.07% | 94,773 |
| Mar 19, 2025 | 14.65 | 14.73 | 14.65 | 14.70 | 14.49 | 0.14% | 126,501 |