Invesco Financial Preferred ETF (PGF) Historical Stock Data
14.38 ↑0.10 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGF is up 0.03% a day on average. There have been 15 days where Invesco Financial Preferred ETF closed green and 15 days where PGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 14.27 | 14.38 | ↑$0.11 (0.77%) | 14.27 | 14.39 | 178.78K |
| 2025-01-13 | 14.30 | 14.28 | ↓$0.02 (-0.14%) | 14.25 | 14.35 | 296.47K |
| 2025-01-10 | 14.48 | 14.38 | ↓$0.10 (-0.69%) | 14.38 | 14.55 | 335.50K |
| 2025-01-08 | 14.61 | 14.63 | ↑$0.02 (0.14%) | 14.59 | 14.68 | 254.86K |
| 2025-01-07 | 14.92 | 14.71 | ↓$0.21 (-1.41%) | 14.66 | 14.92 | 252.23K |
| 2025-01-06 | 14.97 | 14.90 | ↓$0.07 (-0.47%) | 14.87 | 14.97 | 315.47K |
| 2025-01-03 | 14.82 | 14.97 | ↑$0.15 (1.01%) | 14.82 | 14.99 | 169.86K |
| 2025-01-02 | 14.62 | 14.81 | ↑$0.19 (1.30%) | 14.59 | 14.84 | 398.86K |
| 2024-12-31 | 14.49 | 14.55 | ↑$0.06 (0.41%) | 14.49 | 14.61 | 476.02K |
| 2024-12-30 | 14.35 | 14.52 | ↑$0.17 (1.18%) | 14.35 | 14.53 | 868.12K |
| 2024-12-27 | 14.47 | 14.40 | ↓$0.07 (-0.48%) | 14.39 | 14.47 | 323.25K |
| 2024-12-26 | 14.42 | 14.46 | ↑$0.04 (0.28%) | 14.42 | 14.50 | 360.83K |
| 2024-12-24 | 14.49 | 14.51 | ↑$0.02 (0.14%) | 14.44 | 14.54 | 235.67K |
| 2024-12-23 | 14.62 | 14.55 | ↓$0.07 (-0.48%) | 14.55 | 14.69 | 395.91K |
| 2024-12-20 | 14.65 | 14.75 | ↑$0.10 (0.68%) | 14.65 | 14.75 | 445.31K |
| 2024-12-19 | 14.61 | 14.65 | ↑$0.04 (0.27%) | 14.57 | 14.69 | 369.83K |
| 2024-12-18 | 14.86 | 14.73 | ↓$0.13 (-0.87%) | 14.73 | 14.93 | 193.78K |
| 2024-12-17 | 14.80 | 14.86 | ↑$0.06 (0.41%) | 14.80 | 14.87 | 614.62K |
| 2024-12-16 | 14.85 | 14.84 | ↓$0.01 (-0.07%) | 14.82 | 14.91 | 274.50K |
| 2024-12-13 | 14.94 | 14.86 | ↓$0.08 (-0.54%) | 14.84 | 14.95 | 307.67K |
| 2024-12-12 | 15.03 | 14.95 | ↓$0.08 (-0.53%) | 14.95 | 15.05 | 263.43K |
| 2024-12-11 | 15.06 | 15.05 | ↓$0.01 (-0.07%) | 15.04 | 15.12 | 227.29K |
| 2024-12-10 | 14.99 | 15.04 | ↑$0.05 (0.33%) | 14.99 | 15.07 | 210.89K |
| 2024-12-09 | 15.06 | 15.03 | ↓$0.03 (-0.20%) | 15.01 | 15.12 | 207.06K |
| 2024-12-06 | 15.13 | 15.09 | ↓$0.04 (-0.26%) | 15.08 | 15.18 | 173.54K |
| 2024-12-05 | 15.06 | 15.13 | ↑$0.07 (0.46%) | 15.06 | 15.16 | 167.01K |
| 2024-12-04 | 15.03 | 15.08 | ↑$0.05 (0.33%) | 15.03 | 15.12 | 249.94K |
| 2024-12-03 | 15.14 | 15.08 | ↓$0.06 (-0.40%) | 15.05 | 15.15 | 277.91K |
| 2024-12-02 | 15.27 | 15.12 | ↓$0.15 (-0.98%) | 15.12 | 15.27 | 341.10K |
| 2024-11-29 | 15.13 | 15.26 | ↑$0.13 (0.86%) | 15.11 | 15.26 | 119.29K |
Create an account or log in to view more rows.
$PGF Love this stock.
Light taps
$PGF Bull trap
$PGF weak
$PGF It's coming
load 'em up.
$PGF the time is near
$PGF more shorts the better idc
$PGF Market is down
No worries
$PGF what happened
$PGF Slapping that ask today
$PGF who loaded up??