Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.08
+0.09 (0.64%)
May 2, 2025, 4:00 PM EDT - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202514.0314.1214.0214.0814.080.64%93,898
May 1, 202514.0314.0713.9513.9913.99-0.14%147,384
Apr 30, 202514.0814.0813.9914.0114.01-0.64%174,322
Apr 29, 202514.0514.1414.0514.1014.10-196,991
Apr 28, 202514.0714.1214.0514.1014.10-0.07%135,640
Apr 25, 202514.1414.1414.0114.1114.110.07%146,626
Apr 24, 202513.9914.1013.9914.1014.100.93%219,899
Apr 23, 202513.9814.0613.9413.9713.970.79%153,641
Apr 22, 202513.8513.9013.8313.8613.860.87%141,526
Apr 21, 202513.7813.8013.7313.7413.74-1.51%147,578
Apr 17, 202513.9213.9513.8913.9513.880.58%225,665
Apr 16, 202513.7313.9613.7313.8713.800.36%281,644
Apr 15, 202513.8413.8913.8013.8213.75-0.07%179,884
Apr 14, 202513.8013.8713.7713.8313.760.95%783,541
Apr 11, 202513.7313.7713.6213.7013.63-0.65%191,441
Apr 10, 202513.9614.0113.7913.7913.72-2.54%468,919
Apr 9, 202513.8114.1913.7014.1514.081.73%789,347
Apr 8, 202514.0314.0413.8313.9113.840.22%473,031
Apr 7, 202513.7114.1513.6713.8813.81-1.35%1,004,182
Apr 4, 202514.0614.1513.9114.0714.00-0.57%402,906
Apr 3, 202514.1914.1914.0614.1514.08-1.12%317,832
Apr 2, 202514.2314.3414.2314.3114.240.21%141,906
Apr 1, 202514.2814.3314.2314.2814.21-277,127
Mar 31, 202514.3614.3614.2814.2814.21-0.56%150,663
Mar 28, 202514.5114.5114.3614.3614.29-0.69%190,927
Mar 27, 202514.4514.4914.4014.4614.39-0.17%259,413
Mar 26, 202514.5714.5914.4714.4914.41-0.65%165,714
Mar 25, 202514.6114.6614.5814.5814.51-0.14%134,471
Mar 24, 202514.6814.6814.5914.6014.53-0.61%140,068
Mar 21, 202514.6214.7214.6214.6914.55-62,939
Mar 20, 202514.7214.7314.6714.6914.55-0.07%94,773
Mar 19, 202514.6514.7314.6514.7014.560.14%126,501
Mar 18, 202514.6914.7214.6414.6814.54-0.07%130,436
Mar 17, 202514.6314.7314.6314.6914.550.48%254,089
Mar 14, 202514.5114.6714.5114.6214.480.55%179,205
Mar 13, 202514.5214.5814.5114.5414.40-0.14%136,472
Mar 12, 202514.5114.5614.4414.5614.420.55%157,122
Mar 11, 202514.5514.5514.4414.4814.34-0.21%294,412
Mar 10, 202514.5514.5914.4714.5114.37-0.62%299,492
Mar 7, 202514.7014.7214.5814.6014.46-0.41%270,564
Mar 6, 202514.6214.6914.5814.6614.52-0.14%207,146
Mar 5, 202514.6814.7714.6814.6814.54-0.07%206,000
Mar 4, 202514.7514.7814.6814.6914.55-0.61%1,407,124
Mar 3, 202514.7914.8614.7814.7814.64-0.34%163,250
Feb 28, 202514.8414.8614.7714.8314.690.27%150,159
Feb 27, 202514.8514.8514.7814.7914.65-0.07%176,998
Feb 26, 202514.8414.8914.8014.8014.66-0.13%151,789
Feb 25, 202514.7514.8714.7514.8214.680.75%223,364
Feb 24, 202514.6914.7514.6714.7114.57-0.27%119,248
Feb 21, 202514.7414.8014.7414.7514.540.07%145,803