Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.03
-0.01 (-0.07%)
May 4, 2026, 10:42 AM EDT - Market open
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 14.04 | 14.09 | 14.03 | 14.04 | 14.04 | -0.07% | 117,044 |
| Apr 30, 2026 | 13.97 | 14.05 | 13.97 | 14.05 | 14.05 | 0.64% | 70,613 |
| Apr 29, 2026 | 13.99 | 14.02 | 13.95 | 13.96 | 13.96 | -0.50% | 105,819 |
| Apr 28, 2026 | 14.02 | 14.06 | 14.02 | 14.03 | 14.03 | -0.36% | 108,311 |
| Apr 27, 2026 | 14.10 | 14.11 | 14.05 | 14.08 | 14.08 | -0.07% | 94,542 |
| Apr 24, 2026 | 14.08 | 14.10 | 14.05 | 14.09 | 14.09 | 0.07% | 86,647 |
| Apr 23, 2026 | 14.05 | 14.11 | 14.03 | 14.08 | 14.08 | 0.07% | 75,451 |
| Apr 22, 2026 | 14.04 | 14.08 | 14.02 | 14.07 | 14.07 | 0.29% | 135,764 |
| Apr 21, 2026 | 14.05 | 14.06 | 14.01 | 14.03 | 14.03 | -0.28% | 116,986 |
| Apr 20, 2026 | 14.03 | 14.10 | 14.03 | 14.07 | 14.07 | -0.64% | 87,256 |
| Apr 17, 2026 | 14.16 | 14.21 | 14.15 | 14.16 | 14.09 | 0.21% | 85,133 |
| Apr 16, 2026 | 14.19 | 14.20 | 14.12 | 14.13 | 14.06 | -0.35% | 85,848 |
| Apr 15, 2026 | 14.12 | 14.20 | 14.12 | 14.18 | 14.11 | 0.14% | 68,286 |
| Apr 14, 2026 | 14.07 | 14.17 | 14.07 | 14.16 | 14.09 | 0.64% | 133,178 |
| Apr 13, 2026 | 13.97 | 14.08 | 13.97 | 14.07 | 14.00 | 0.29% | 163,792 |
| Apr 10, 2026 | 14.01 | 14.06 | 13.98 | 14.03 | 13.96 | -0.14% | 92,600 |
| Apr 9, 2026 | 13.99 | 14.05 | 13.99 | 14.05 | 13.98 | 0.31% | 58,408 |
| Apr 8, 2026 | 13.99 | 14.07 | 13.99 | 14.01 | 13.94 | 0.55% | 124,624 |
| Apr 7, 2026 | 13.90 | 13.93 | 13.84 | 13.93 | 13.86 | 0.05% | 100,415 |
| Apr 6, 2026 | 13.90 | 13.94 | 13.89 | 13.92 | 13.86 | 0.23% | 127,776 |
| Apr 2, 2026 | 13.76 | 13.90 | 13.76 | 13.89 | 13.82 | 0.37% | 99,985 |
| Apr 1, 2026 | 13.78 | 13.86 | 13.76 | 13.84 | 13.77 | 0.58% | 163,930 |
| Mar 31, 2026 | 13.75 | 13.79 | 13.70 | 13.76 | 13.69 | 0.16% | 119,949 |
| Mar 30, 2026 | 13.82 | 13.82 | 13.70 | 13.74 | 13.67 | -0.09% | 113,102 |
| Mar 27, 2026 | 13.77 | 13.80 | 13.73 | 13.75 | 13.68 | -0.36% | 176,219 |
| Mar 26, 2026 | 13.87 | 13.90 | 13.80 | 13.80 | 13.73 | -0.68% | 185,423 |
| Mar 25, 2026 | 13.86 | 13.93 | 13.86 | 13.90 | 13.83 | 0.47% | 107,719 |
| Mar 24, 2026 | 13.82 | 13.87 | 13.81 | 13.83 | 13.76 | -0.29% | 183,253 |
| Mar 23, 2026 | 13.83 | 13.89 | 13.83 | 13.87 | 13.80 | 0.22% | 117,126 |
| Mar 20, 2026 | 14.01 | 14.01 | 13.82 | 13.84 | 13.71 | -1.42% | 157,146 |
| Mar 19, 2026 | 13.99 | 14.05 | 13.99 | 14.04 | 13.91 | 0.07% | 314,325 |
| Mar 18, 2026 | 14.06 | 14.10 | 14.03 | 14.03 | 13.90 | -0.43% | 99,517 |
| Mar 17, 2026 | 14.10 | 14.12 | 14.08 | 14.09 | 13.96 | 0.07% | 60,004 |
| Mar 16, 2026 | 14.09 | 14.12 | 14.05 | 14.08 | 13.95 | 0.14% | 111,343 |
| Mar 13, 2026 | 14.16 | 14.20 | 14.05 | 14.06 | 13.93 | -0.78% | 121,271 |
| Mar 12, 2026 | 14.15 | 14.20 | 14.14 | 14.17 | 14.04 | -0.14% | 96,325 |
| Mar 11, 2026 | 14.22 | 14.27 | 14.19 | 14.19 | 14.06 | -0.35% | 98,425 |
| Mar 10, 2026 | 14.21 | 14.28 | 14.20 | 14.24 | 14.11 | 0.28% | 88,622 |
| Mar 9, 2026 | 14.18 | 14.23 | 14.14 | 14.20 | 14.07 | -0.21% | 133,473 |
| Mar 6, 2026 | 14.23 | 14.25 | 14.21 | 14.23 | 14.10 | -0.28% | 116,656 |
| Mar 5, 2026 | 14.27 | 14.33 | 14.27 | 14.27 | 14.14 | -0.56% | 123,781 |
| Mar 4, 2026 | 14.31 | 14.35 | 14.31 | 14.35 | 14.22 | 0.49% | 120,065 |
| Mar 3, 2026 | 14.31 | 14.32 | 14.24 | 14.28 | 14.15 | -0.63% | 193,110 |
| Mar 2, 2026 | 14.24 | 14.37 | 14.24 | 14.37 | 14.24 | 0.42% | 115,088 |
| Feb 27, 2026 | 14.39 | 14.39 | 14.28 | 14.31 | 14.18 | -0.56% | 167,568 |
| Feb 26, 2026 | 14.39 | 14.39 | 14.36 | 14.39 | 14.26 | 0.14% | 133,948 |
| Feb 25, 2026 | 14.37 | 14.40 | 14.36 | 14.37 | 14.24 | -0.14% | 251,424 |
| Feb 24, 2026 | 14.36 | 14.39 | 14.34 | 14.39 | 14.26 | 0.42% | 162,898 |
| Feb 23, 2026 | 14.38 | 14.40 | 14.33 | 14.33 | 14.20 | -1.04% | 140,282 |
| Feb 20, 2026 | 14.44 | 14.48 | 14.44 | 14.48 | 14.28 | 0.07% | 60,704 |