Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
15.04
+0.13 (0.84%)
Nov 21, 2024, 3:09 PM EST - Market open

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.9614.9914.9014.9114.91-0.60%225,121
Nov 19, 202415.0815.1214.9915.0015.00-0.66%191,420
Nov 18, 202415.1015.1815.0615.1015.10-0.53%285,006
Nov 15, 202415.1715.2115.1515.1815.11-0.07%150,660
Nov 14, 202415.2315.2815.1715.1915.12-0.26%140,408
Nov 13, 202415.3215.3515.2115.2315.16-0.13%117,552
Nov 12, 202415.3415.4215.2515.2515.18-1.10%312,959
Nov 11, 202415.5915.5915.4015.4215.35-1.09%163,670
Nov 8, 202415.4715.6015.4715.5915.521.04%244,337
Nov 7, 202415.4015.4915.3815.4315.360.39%216,994
Nov 6, 202415.3715.4715.3715.3715.30-1.22%329,537
Nov 5, 202415.4415.5815.4315.5615.490.97%140,610
Nov 4, 202415.2515.4415.2515.4115.341.25%270,394
Nov 1, 202415.3415.3715.2115.2215.15-0.52%171,378
Oct 31, 202415.2815.3715.2615.3015.23-0.20%182,700
Oct 30, 202415.3515.4515.3315.3315.26-123,699
Oct 29, 202415.3115.3615.2315.3315.26-0.26%201,065
Oct 28, 202415.4515.4515.3415.3715.30-0.39%166,217
Oct 25, 202415.5015.5215.3815.4315.36-0.06%179,076
Oct 24, 202415.4515.4515.3715.4415.370.26%135,298
Oct 23, 202415.4515.5615.3615.4015.33-0.96%239,479
Oct 22, 202415.5315.5815.4415.5515.480.45%184,272
Oct 21, 202415.6615.6615.4615.4815.41-2.15%203,501
Oct 18, 202415.8615.8615.7815.8215.660.03%158,735
Oct 17, 202415.8015.8315.7615.8215.65-0.09%117,803
Oct 16, 202415.8015.8715.8015.8315.670.13%169,159
Oct 15, 202415.7715.8815.7715.8115.650.44%99,119
Oct 14, 202415.6515.7615.5915.7415.580.22%141,441
Oct 11, 202415.5715.7115.5715.7115.540.74%113,171
Oct 10, 202415.6015.6415.5715.5915.43-0.51%172,570
Oct 9, 202415.6715.7115.6315.6715.51-138,504
Oct 8, 202415.5615.6715.5115.6715.510.97%113,844
Oct 7, 202415.6415.6615.5215.5215.36-1.21%161,508
Oct 4, 202415.7415.7415.6715.7115.55-0.38%103,451
Oct 3, 202415.7515.8315.7515.7715.61-0.06%274,666
Oct 2, 202415.7215.7915.6815.7815.620.38%115,539
Oct 1, 202415.6715.7615.6415.7215.560.38%261,242
Sep 30, 202415.7915.8115.6615.6615.50-1.07%229,939
Sep 27, 202415.8815.9015.8215.8315.67-0.06%304,328
Sep 26, 202415.8715.8815.8315.8415.680.19%131,180
Sep 25, 202415.8315.8615.8115.8115.65-0.09%102,677
Sep 24, 202415.7715.8515.7515.8315.660.22%83,760
Sep 23, 202415.8615.8615.7715.7915.63-0.63%158,937
Sep 20, 202415.9115.9515.8315.8915.660.06%161,718
Sep 19, 202415.8315.8815.8315.8815.650.44%178,935
Sep 18, 202415.8115.9115.7715.8115.58-131,492
Sep 17, 202415.8115.8615.7215.8115.580.20%265,718
Sep 16, 202415.7015.7815.6915.7815.540.75%149,066
Sep 13, 202415.6315.6715.6215.6615.430.38%207,634
Sep 12, 202415.5515.6015.5215.6015.370.19%131,743
Sep 11, 202415.5415.5715.4515.5715.340.39%150,738
Sep 10, 202415.5115.5415.4415.5115.280.06%199,213
Sep 9, 202415.4215.5115.4215.5015.270.52%208,516
Sep 6, 202415.4915.5115.3515.4215.19-0.19%379,447
Sep 5, 202415.3815.4615.3815.4515.220.46%101,240
Sep 4, 202415.2915.4115.2915.3815.150.92%122,598
Sep 3, 202415.2315.2915.2215.2415.010.07%137,997
Aug 30, 202415.3515.3615.2215.2315.00-0.59%126,461
Aug 29, 202415.2515.3415.2515.3215.090.20%145,671
Aug 28, 202415.2515.3115.2515.2915.060.13%97,243
Aug 27, 202415.2315.2815.2215.2715.04-0.07%143,938
Aug 26, 202415.2815.3315.2515.2815.050.26%240,160
Aug 23, 202415.2315.2615.1815.2415.010.46%194,270
Aug 22, 202415.2115.2115.1515.1714.95-0.33%111,763
Aug 21, 202415.1115.2215.1115.2215.000.46%160,699
Aug 20, 202415.1015.1515.1015.1514.930.53%111,813
Aug 19, 202415.0315.1315.0315.0714.85-0.40%201,424
Aug 16, 202415.0815.1315.0415.1314.840.40%113,360
Aug 15, 202415.0615.0714.9715.0714.780.13%160,083
Aug 14, 202414.9515.0814.9515.0514.760.60%150,849
Aug 13, 202414.8614.9814.8614.9614.670.88%78,013
Aug 12, 202414.8714.9214.8314.8314.54-0.40%152,688
Aug 9, 202414.9514.9514.8814.8914.60-0.20%113,390
Aug 8, 202414.9114.9614.8714.9214.630.13%105,271
Aug 7, 202414.8914.9514.8614.9014.610.61%112,120
Aug 6, 202414.7514.8914.7014.8114.520.75%200,918
Aug 5, 202414.6214.8314.5714.7014.41-1.87%366,773
Aug 2, 202414.8814.9814.8314.9814.690.54%402,719
Aug 1, 202414.7914.9114.7914.9014.610.88%208,598
Jul 31, 202414.8514.8814.7714.7714.48-0.47%223,975
Jul 30, 202414.8314.8514.8014.8414.55-65,139
Jul 29, 202414.8714.8814.7814.8414.55-0.20%148,977
Jul 26, 202414.8514.8914.8214.8714.580.81%239,967
Jul 25, 202414.7314.8614.7314.7514.460.03%181,659
Jul 24, 202414.8914.9414.7314.7514.46-1.04%156,798
Jul 23, 202414.9614.9814.9014.9014.61-0.47%125,198
Jul 22, 202414.9815.0414.9514.9714.68-0.40%123,968
Jul 19, 202415.0215.0415.0015.0314.66-0.13%69,041
Jul 18, 202415.0615.0914.9815.0514.680.07%112,401
Jul 17, 202415.0515.0715.0315.0414.67-0.13%78,986
Jul 16, 202415.0515.1215.0515.0614.69-112,973
Jul 15, 202415.0515.0915.0415.0614.69-0.20%134,457
Jul 12, 202415.0315.1015.0315.0914.720.40%141,011
Jul 11, 202414.9015.0414.9015.0314.661.21%252,504
Jul 10, 202414.7814.8614.7714.8514.490.75%96,854
Jul 9, 202414.8314.8314.7414.7414.38-0.61%119,391
Jul 8, 202414.8614.9014.8214.8314.47-0.20%157,195
Jul 5, 202414.8714.9114.8514.8614.50-0.07%147,894
Jul 3, 202414.7414.8714.7414.8714.511.09%110,459
Jul 2, 202414.7014.7414.6914.7114.350.07%80,741