Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
15.30
-0.03 (-0.20%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202415.2815.3715.2615.3015.30-0.20%182,607
Oct 30, 202415.3515.4515.3315.3315.33-123,700
Oct 29, 202415.3115.3615.2315.3315.33-0.26%201,100
Oct 28, 202415.4515.4515.3415.3715.37-0.39%166,217
Oct 25, 202415.5015.5215.3815.4315.43-0.06%179,100
Oct 24, 202415.4515.4515.3715.4415.440.26%135,300
Oct 23, 202415.4515.5615.3615.4015.40-0.96%239,500
Oct 22, 202415.5315.5815.4415.5515.550.45%184,300
Oct 21, 202415.6615.6615.4615.4815.48-2.15%203,501
Oct 18, 202415.8615.8615.7815.8215.73-158,735
Oct 17, 202415.8015.8315.7615.8215.73-0.06%117,803
Oct 16, 202415.8015.8715.8015.8315.740.13%169,200
Oct 15, 202415.7715.8815.7715.8115.720.44%99,119
Oct 14, 202415.6515.7615.5915.7415.650.19%141,441
Oct 11, 202415.5715.7115.5715.7115.620.77%113,200
Oct 10, 202415.6015.6415.5715.5915.50-0.51%172,600
Oct 9, 202415.6715.7115.6315.6715.58-138,504
Oct 8, 202415.5615.6715.5115.6715.580.97%113,844
Oct 7, 202415.6415.6615.5215.5215.43-1.21%161,508
Oct 4, 202415.7415.7415.6715.7115.62-0.38%103,500
Oct 3, 202415.7515.8315.7515.7715.68-0.06%274,700
Oct 2, 202415.7215.7915.6815.7815.690.38%115,539
Oct 1, 202415.6715.7615.6415.7215.630.38%261,242
Sep 30, 202415.7915.8115.6615.6615.57-1.07%229,939
Sep 27, 202415.8815.9015.8215.8315.74-0.06%304,328
Sep 26, 202415.8715.8815.8315.8415.750.19%131,200
Sep 25, 202415.8315.8615.8115.8115.72-0.13%102,700
Sep 24, 202415.7715.8515.7515.8315.740.25%83,800
Sep 23, 202415.8615.8615.7715.7915.70-0.63%158,937
Sep 20, 202415.9115.9515.8315.8915.820.06%161,718
Sep 19, 202415.8315.8815.8315.8815.810.44%178,935
Sep 18, 202415.8115.9115.7715.8115.74-131,500
Sep 17, 202415.8115.8615.7215.8115.740.19%265,718
Sep 16, 202415.7015.7815.6915.7815.700.77%149,100
Sep 13, 202415.6315.6715.6215.6615.590.38%207,634
Sep 12, 202415.5515.6015.5215.6015.530.19%131,743
Sep 11, 202415.5415.5715.4515.5715.500.39%150,738
Sep 10, 202415.5115.5415.4415.5115.440.06%199,213
Sep 9, 202415.4215.5115.4215.5015.430.52%208,516
Sep 6, 202415.4915.5115.3515.4215.35-0.19%379,447
Sep 5, 202415.3815.4615.3815.4515.380.46%101,240
Sep 4, 202415.2915.4115.2915.3815.310.92%122,600
Sep 3, 202415.2315.2915.2215.2415.170.07%138,000
Aug 30, 202415.3515.3615.2215.2315.16-0.59%126,500
Aug 29, 202415.2515.3415.2515.3215.250.20%145,700
Aug 28, 202415.2515.3115.2515.2915.220.13%97,243
Aug 27, 202415.2315.2815.2215.2715.20-0.07%143,938
Aug 26, 202415.2815.3315.2515.2815.210.26%240,200
Aug 23, 202415.2315.2615.1815.2415.240.46%194,300
Aug 22, 202415.2115.2115.1515.1715.17-0.33%111,800
Aug 21, 202415.1115.2215.1115.2215.220.46%160,700
Aug 20, 202415.1015.1515.1015.1515.150.53%111,813
Aug 19, 202415.0315.1315.0315.0715.07-0.40%201,424
Aug 16, 202415.0815.1315.0415.1315.060.40%113,400
Aug 15, 202415.0615.0714.9715.0715.000.13%160,100
Aug 14, 202414.9515.0814.9515.0514.980.60%150,849
Aug 13, 202414.8614.9814.8614.9614.890.88%78,013
Aug 12, 202414.8714.9214.8314.8314.76-0.40%152,700
Aug 9, 202414.9514.9514.8814.8914.82-0.20%113,400
Aug 8, 202414.9114.9614.8714.9214.850.13%105,300
Aug 7, 202414.8914.9514.8614.9014.830.61%112,120
Aug 6, 202414.7514.8914.7014.8114.740.75%200,918
Aug 5, 202414.6214.8314.5714.7014.63-1.87%366,800
Aug 2, 202414.8814.9814.8314.9814.910.54%402,719
Aug 1, 202414.7914.9114.7914.9014.830.88%208,600
Jul 31, 202414.8514.8814.7714.7714.70-0.47%224,000
Jul 30, 202414.8314.8514.8014.8414.77-65,139
Jul 29, 202414.8714.8814.7814.8414.77-0.20%149,000
Jul 26, 202414.8514.8914.8214.8714.800.81%240,000
Jul 25, 202414.7314.8614.7314.7514.68-181,700
Jul 24, 202414.8914.9414.7314.7514.68-1.01%156,800
Jul 23, 202414.9614.9814.9014.9014.83-0.47%125,200
Jul 22, 202414.9815.0414.9514.9714.90-0.40%123,968
Jul 19, 202415.0215.0415.0015.0314.95-0.13%69,041
Jul 18, 202415.0615.0914.9815.0514.970.07%112,401
Jul 17, 202415.0515.0715.0315.0414.96-0.13%78,986
Jul 16, 202415.0515.1215.0515.0614.98-112,973
Jul 15, 202415.0515.0915.0415.0614.98-0.20%134,457
Jul 12, 202415.0315.1015.0315.0915.010.40%141,011
Jul 11, 202414.9015.0414.9015.0314.951.21%252,504
Jul 10, 202414.7814.8614.7714.8514.770.75%96,854
Jul 9, 202414.8314.8314.7414.7414.66-0.61%119,391
Jul 8, 202414.8614.9014.8214.8314.75-0.20%157,195
Jul 5, 202414.8714.9114.8514.8614.78-0.07%147,894
Jul 3, 202414.7414.8714.7414.8714.791.09%110,459
Jul 2, 202414.7014.7414.6914.7114.630.07%80,741
Jul 1, 202414.7114.7814.6014.7014.62-0.20%263,903
Jun 28, 202414.8514.8714.7314.7314.65-0.61%139,805
Jun 27, 202414.8514.8914.8114.8214.74-121,450
Jun 26, 202414.7714.8514.7714.8214.740.07%147,832
Jun 25, 202414.7914.8214.7614.8114.730.14%76,148
Jun 24, 202414.7714.8114.7714.7914.71-0.20%160,493
Jun 21, 202414.7914.8614.7914.8214.750.27%177,141
Jun 20, 202414.7714.8214.7514.7814.71-0.27%135,468
Jun 18, 202414.7214.8514.7214.8214.750.61%199,862
Jun 17, 202414.7514.7614.6814.7314.66-0.07%104,254
Jun 14, 202414.7614.8014.7314.7414.67-0.34%137,585
Jun 13, 202414.8014.8114.7014.7914.720.14%146,227
Jun 12, 202414.7514.8714.7414.7714.700.82%160,810
Jun 11, 202414.7314.7314.6414.6514.58-0.68%116,049