Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.01
0.00 (0.01%)
Jun 27, 2025, 4:00 PM - Market closed
PFIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.05 | 24.05 | 24.00 | 24.01 | 24.01 | - | 5,769 |
| Jun 26, 2025 | 23.79 | 24.04 | 23.79 | 24.01 | 24.01 | 0.20% | 4,052 |
| Jun 25, 2025 | 23.95 | 23.97 | 23.93 | 23.97 | 23.97 | -0.08% | 17,020 |
| Jun 24, 2025 | 23.96 | 24.00 | 23.90 | 23.99 | 23.99 | 0.23% | 10,474 |
| Jun 23, 2025 | 23.90 | 23.96 | 23.90 | 23.93 | 23.93 | -0.13% | 6,668 |
| Jun 20, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.87 | 0.21% | 25,011 |
| Jun 18, 2025 | 23.94 | 23.95 | 23.89 | 23.91 | 23.82 | 0.08% | 5,099 |
| Jun 17, 2025 | 23.85 | 23.91 | 23.84 | 23.89 | 23.80 | 0.21% | 16,108 |
| Jun 16, 2025 | 23.92 | 23.92 | 23.83 | 23.84 | 23.75 | -0.17% | 115,847 |
| Jun 13, 2025 | 23.87 | 23.88 | 23.84 | 23.88 | 23.79 | -0.33% | 13,493 |
| Jun 12, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.87 | 0.36% | 4,365 |
| Jun 11, 2025 | 23.82 | 23.88 | 23.82 | 23.88 | 23.79 | 0.27% | 7,571 |
| Jun 10, 2025 | 23.83 | 23.83 | 23.78 | 23.81 | 23.72 | 0.08% | 11,725 |
| Jun 9, 2025 | 23.72 | 23.81 | 23.72 | 23.79 | 23.71 | 0.15% | 44,546 |
| Jun 6, 2025 | 23.82 | 23.82 | 23.72 | 23.75 | 23.67 | -0.44% | 6,425 |
| Jun 5, 2025 | 23.87 | 23.92 | 23.80 | 23.86 | 23.77 | -0.08% | 16,126 |
| Jun 4, 2025 | 23.88 | 23.92 | 23.86 | 23.88 | 23.79 | 0.27% | 7,088 |
| Jun 3, 2025 | 23.85 | 23.85 | 23.78 | 23.82 | 23.73 | -0.03% | 66,131 |
| Jun 2, 2025 | 23.83 | 23.83 | 23.74 | 23.82 | 23.74 | 0.03% | 15,660 |
| May 30, 2025 | 23.79 | 23.84 | 23.79 | 23.82 | 23.73 | 0.15% | 7,645 |
| May 29, 2025 | 23.81 | 23.82 | 23.74 | 23.78 | 23.70 | 0.17% | 22,708 |
| May 28, 2025 | 23.76 | 23.77 | 23.72 | 23.74 | 23.66 | -0.12% | 8,810 |
| May 27, 2025 | 23.76 | 23.81 | 23.74 | 23.77 | 23.68 | 0.31% | 6,469 |
| May 23, 2025 | 23.74 | 23.74 | 23.68 | 23.70 | 23.61 | 0.11% | 3,531 |
| May 22, 2025 | 23.63 | 23.68 | 23.63 | 23.67 | 23.58 | 0.25% | 3,467 |
| May 21, 2025 | 23.69 | 23.71 | 23.57 | 23.61 | 23.53 | -0.63% | 11,750 |
| May 20, 2025 | 23.73 | 23.76 | 23.67 | 23.76 | 23.67 | 0.12% | 5,438 |
| May 19, 2025 | 23.66 | 23.77 | 23.63 | 23.73 | 23.65 | -0.23% | 12,850 |
| May 16, 2025 | 23.79 | 23.82 | 23.75 | 23.79 | 23.62 | 0.06% | 8,284 |
| May 15, 2025 | 23.77 | 23.81 | 23.71 | 23.77 | 23.60 | 0.22% | 12,266 |
| May 14, 2025 | 23.76 | 23.77 | 23.67 | 23.72 | 23.55 | -0.12% | 17,438 |
| May 13, 2025 | 23.73 | 23.78 | 23.68 | 23.75 | 23.58 | 0.06% | 11,361 |
| May 12, 2025 | 23.70 | 23.74 | 23.69 | 23.73 | 23.56 | -0.05% | 34,279 |
| May 9, 2025 | 23.76 | 23.82 | 23.72 | 23.75 | 23.58 | - | 8,154 |
| May 8, 2025 | 23.84 | 23.84 | 23.72 | 23.75 | 23.58 | -0.27% | 14,595 |
| May 7, 2025 | 23.84 | 23.84 | 23.77 | 23.81 | 23.64 | 0.13% | 6,107 |
| May 6, 2025 | 23.77 | 23.81 | 23.74 | 23.78 | 23.61 | 0.19% | 5,817 |
| May 5, 2025 | 23.64 | 23.77 | 22.64 | 23.74 | 23.57 | - | 12,616 |
| May 2, 2025 | 23.76 | 23.81 | 23.70 | 23.74 | 23.57 | -0.25% | 10,501 |
| May 1, 2025 | 23.84 | 23.86 | 23.76 | 23.80 | 23.63 | -0.29% | 6,137 |
| Apr 30, 2025 | 23.84 | 23.90 | 23.83 | 23.87 | 23.69 | -0.02% | 5,475 |
| Apr 29, 2025 | 23.90 | 23.91 | 23.84 | 23.87 | 23.70 | 0.13% | 4,672 |
| Apr 28, 2025 | 23.76 | 23.87 | 23.76 | 23.84 | 23.67 | 0.17% | 4,937 |
| Apr 25, 2025 | 23.80 | 23.83 | 23.76 | 23.80 | 23.63 | 0.13% | 12,535 |
| Apr 24, 2025 | 23.72 | 23.84 | 23.66 | 23.77 | 23.60 | 0.66% | 25,201 |
| Apr 23, 2025 | 23.76 | 23.77 | 23.62 | 23.62 | 23.45 | - | 4,486 |
| Apr 22, 2025 | 23.70 | 23.70 | 23.58 | 23.62 | 23.45 | -0.11% | 5,605 |
| Apr 21, 2025 | 23.70 | 23.70 | 23.56 | 23.64 | 23.47 | -0.44% | 10,928 |
| Apr 17, 2025 | 23.72 | 23.75 | 23.71 | 23.75 | 23.49 | 0.04% | 2,793 |
| Apr 16, 2025 | 23.68 | 23.79 | 23.68 | 23.74 | 23.48 | 0.31% | 17,041 |