Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.75
+0.10 (0.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.6514.7514.6514.7514.750.68%445,311
Dec 19, 202414.6114.6914.5714.6514.65-0.54%369,828
Dec 18, 202414.8614.9314.7314.7314.73-0.87%195,953
Dec 17, 202414.8014.8714.8014.8614.860.13%614,624
Dec 16, 202414.8514.9114.8214.8414.84-0.13%274,513
Dec 13, 202414.9414.9514.8414.8614.86-0.60%307,673
Dec 12, 202415.0315.0514.9514.9514.95-0.66%263,431
Dec 11, 202415.0615.1215.0415.0515.050.07%227,294
Dec 10, 202414.9915.0714.9915.0415.040.07%210,888
Dec 9, 202415.0615.1215.0115.0315.03-0.40%207,056
Dec 6, 202415.1315.1915.0815.0915.09-0.26%173,540
Dec 5, 202415.0615.1615.0615.1315.130.33%167,005
Dec 4, 202415.0315.1215.0315.0815.08-249,943
Dec 3, 202415.1415.1515.0515.0815.08-0.26%278,195
Dec 2, 202415.2715.2715.1215.1215.12-0.92%341,100
Nov 29, 202415.1315.2615.1115.2615.261.06%119,284
Nov 27, 202415.0915.1415.0515.1015.100.40%128,924
Nov 26, 202415.1615.1614.8715.0415.04-0.79%1,320,806
Nov 25, 202415.2015.2715.1615.1615.160.20%149,663
Nov 22, 202415.1515.1515.0715.1315.130.40%187,979
Nov 21, 202414.9015.1014.9015.0715.071.07%418,330
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