Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.26
-0.09 (-0.63%)
Aug 7, 2025, 4:00 PM - Market closed
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.31 | 14.35 | 14.26 | 14.26 | 14.26 | -0.63% | 97,580 |
| Aug 6, 2025 | 14.36 | 14.41 | 14.28 | 14.35 | 14.35 | 0.14% | 93,893 |
| Aug 5, 2025 | 14.41 | 14.46 | 14.33 | 14.33 | 14.33 | -0.28% | 88,934 |
| Aug 4, 2025 | 14.29 | 14.41 | 14.29 | 14.37 | 14.37 | 0.70% | 85,990 |
| Aug 1, 2025 | 14.25 | 14.30 | 14.25 | 14.27 | 14.27 | 0.07% | 49,041 |
| Jul 31, 2025 | 14.24 | 14.28 | 14.22 | 14.26 | 14.26 | 0.49% | 135,100 |
| Jul 30, 2025 | 14.18 | 14.25 | 14.18 | 14.19 | 14.19 | -0.14% | 183,582 |
| Jul 29, 2025 | 14.13 | 14.24 | 14.13 | 14.21 | 14.21 | 0.42% | 139,087 |
| Jul 28, 2025 | 14.13 | 14.17 | 14.13 | 14.15 | 14.15 | -0.21% | 97,245 |
| Jul 25, 2025 | 14.17 | 14.19 | 14.15 | 14.18 | 14.18 | 0.50% | 123,161 |
| Jul 24, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 14.11 | 0.07% | 329,609 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.09 | 14.10 | 14.10 | -0.28% | 94,216 |
| Jul 22, 2025 | 14.20 | 14.20 | 14.11 | 14.14 | 14.14 | - | 69,124 |
| Jul 21, 2025 | 14.22 | 14.23 | 14.11 | 14.14 | 14.14 | -0.42% | 87,807 |
| Jul 18, 2025 | 14.26 | 14.26 | 14.20 | 14.20 | 14.12 | -0.35% | 55,024 |
| Jul 17, 2025 | 14.16 | 14.25 | 14.16 | 14.25 | 14.17 | 0.71% | 102,810 |
| Jul 16, 2025 | 14.15 | 14.21 | 14.07 | 14.15 | 14.07 | 0.21% | 79,419 |
| Jul 15, 2025 | 14.23 | 14.26 | 14.12 | 14.12 | 14.04 | -0.72% | 128,833 |
| Jul 14, 2025 | 14.26 | 14.32 | 14.20 | 14.22 | 14.14 | -0.55% | 149,034 |
| Jul 11, 2025 | 14.35 | 14.39 | 14.30 | 14.30 | 14.22 | -0.69% | 194,274 |
| Jul 10, 2025 | 14.36 | 14.43 | 14.33 | 14.40 | 14.32 | 0.35% | 172,112 |
| Jul 9, 2025 | 14.29 | 14.37 | 14.29 | 14.35 | 14.27 | 0.49% | 166,627 |
| Jul 8, 2025 | 14.22 | 14.32 | 14.22 | 14.28 | 14.20 | 0.21% | 120,484 |
| Jul 7, 2025 | 14.28 | 14.33 | 14.22 | 14.25 | 14.17 | -0.42% | 68,030 |
| Jul 3, 2025 | 14.31 | 14.36 | 14.30 | 14.31 | 14.23 | -0.14% | 90,245 |
| Jul 2, 2025 | 14.19 | 14.33 | 14.19 | 14.33 | 14.25 | 0.92% | 125,074 |
| Jul 1, 2025 | 14.09 | 14.23 | 14.08 | 14.20 | 14.12 | 0.64% | 131,531 |
| Jun 30, 2025 | 14.08 | 14.17 | 14.07 | 14.11 | 14.03 | 0.28% | 127,980 |
| Jun 27, 2025 | 14.19 | 14.19 | 14.06 | 14.07 | 13.99 | -0.64% | 183,130 |
| Jun 26, 2025 | 14.11 | 14.17 | 14.08 | 14.16 | 14.08 | 0.64% | 117,059 |
| Jun 25, 2025 | 14.15 | 14.15 | 14.05 | 14.07 | 13.99 | -0.57% | 75,371 |
| Jun 24, 2025 | 14.06 | 14.15 | 14.06 | 14.15 | 14.07 | 0.71% | 178,593 |
| Jun 23, 2025 | 14.03 | 14.07 | 14.01 | 14.05 | 13.97 | -0.35% | 113,513 |
| Jun 20, 2025 | 14.09 | 14.14 | 14.06 | 14.10 | 13.95 | 0.43% | 120,021 |
| Jun 18, 2025 | 14.01 | 14.07 | 14.01 | 14.04 | 13.89 | 0.14% | 95,685 |
| Jun 17, 2025 | 13.98 | 14.04 | 13.98 | 14.02 | 13.87 | 0.14% | 69,045 |
| Jun 16, 2025 | 13.98 | 14.07 | 13.97 | 14.00 | 13.85 | 0.07% | 141,675 |
| Jun 13, 2025 | 14.00 | 14.05 | 13.95 | 13.99 | 13.84 | -0.29% | 166,383 |
| Jun 12, 2025 | 14.09 | 14.12 | 14.03 | 14.03 | 13.88 | -0.43% | 70,362 |
| Jun 11, 2025 | 14.12 | 14.17 | 14.07 | 14.09 | 13.94 | 0.07% | 292,145 |
| Jun 10, 2025 | 14.06 | 14.12 | 14.06 | 14.08 | 13.93 | 0.14% | 207,719 |
| Jun 9, 2025 | 13.98 | 14.09 | 13.98 | 14.06 | 13.91 | 0.29% | 132,093 |
| Jun 6, 2025 | 14.08 | 14.08 | 14.01 | 14.02 | 13.87 | -0.50% | 191,663 |
| Jun 5, 2025 | 14.06 | 14.13 | 14.06 | 14.09 | 13.94 | 0.21% | 235,736 |
| Jun 4, 2025 | 13.99 | 14.08 | 13.99 | 14.06 | 13.91 | 0.57% | 67,163 |
| Jun 3, 2025 | 13.93 | 14.02 | 13.93 | 13.98 | 13.83 | 0.43% | 113,424 |
| Jun 2, 2025 | 13.87 | 13.93 | 13.83 | 13.92 | 13.77 | -0.14% | 183,970 |
| May 30, 2025 | 13.92 | 13.97 | 13.88 | 13.94 | 13.79 | 0.14% | 198,376 |
| May 29, 2025 | 13.98 | 13.98 | 13.90 | 13.92 | 13.77 | - | 160,371 |
| May 28, 2025 | 13.96 | 13.99 | 13.88 | 13.92 | 13.77 | -0.57% | 166,216 |