Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.07
-0.09 (-0.64%)
Jun 27, 2025, 4:00 PM - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.1914.1914.0614.0714.07-0.64%183,130
Jun 26, 202514.1114.1714.0814.1614.160.64%117,059
Jun 25, 202514.1514.1514.0514.0714.07-0.57%75,371
Jun 24, 202514.0614.1514.0614.1514.150.71%178,593
Jun 23, 202514.0314.0714.0114.0514.05-0.35%113,513
Jun 20, 202514.0914.1414.0614.1014.020.43%120,021
Jun 18, 202514.0114.0714.0114.0413.960.14%95,685
Jun 17, 202513.9814.0413.9814.0213.940.14%69,045
Jun 16, 202513.9814.0713.9714.0013.920.07%141,675
Jun 13, 202514.0014.0513.9513.9913.91-0.29%166,383
Jun 12, 202514.0914.1214.0314.0313.95-0.43%70,362
Jun 11, 202514.1214.1714.0714.0914.010.07%292,145
Jun 10, 202514.0614.1214.0614.0814.000.14%207,719
Jun 9, 202513.9814.0913.9814.0613.980.29%132,093
Jun 6, 202514.0814.0814.0114.0213.94-0.50%191,663
Jun 5, 202514.0614.1314.0614.0914.010.21%235,736
Jun 4, 202513.9914.0813.9914.0613.980.57%67,163
Jun 3, 202513.9314.0213.9313.9813.900.43%113,424
Jun 2, 202513.8713.9313.8313.9213.84-0.14%183,970
May 30, 202513.9213.9713.8813.9413.860.14%198,376
May 29, 202513.9813.9813.9013.9213.84-160,371
May 28, 202513.9613.9913.8813.9213.84-0.57%166,216
May 27, 202513.9214.0013.9014.0013.920.94%180,350
May 23, 202513.8713.8813.7913.8713.80-0.14%116,952
May 22, 202513.8113.9013.7713.8913.820.51%205,288
May 21, 202513.9513.9913.8113.8213.75-1.43%147,272
May 20, 202514.0114.1213.9914.0213.94-0.21%228,726
May 19, 202513.9514.0513.9314.0513.97-0.21%137,592
May 16, 202514.0714.0914.0014.0813.930.36%150,061
May 15, 202514.0014.0814.0014.0313.890.50%140,427
May 14, 202514.0314.0713.9513.9613.82-0.71%118,445
May 13, 202514.0814.0914.0314.0613.91-0.28%146,197
May 12, 202514.1614.1614.0514.1013.950.36%87,290
May 9, 202514.0714.1014.0414.0513.90-68,372
May 8, 202514.1014.1614.0514.0513.90-0.35%84,433
May 7, 202514.0614.1214.0614.1013.950.43%80,190
May 6, 202513.9914.0813.9814.0413.900.14%92,692
May 5, 202514.0514.0813.9914.0213.88-0.43%124,063
May 2, 202514.0314.1214.0214.0813.930.64%93,898
May 1, 202514.0314.0713.9513.9913.85-0.14%147,384
Apr 30, 202514.0814.0813.9914.0113.87-0.64%174,322
Apr 29, 202514.0514.1414.0514.1013.95-196,991
Apr 28, 202514.0714.1214.0514.1013.95-0.07%135,640
Apr 25, 202514.1414.1414.0114.1113.960.07%146,626
Apr 24, 202513.9914.1013.9914.1013.950.93%219,899
Apr 23, 202513.9814.0613.9413.9713.830.79%153,641
Apr 22, 202513.8513.9013.8313.8613.720.87%141,526
Apr 21, 202513.7813.8013.7313.7413.60-1.51%147,578
Apr 17, 202513.9213.9513.8913.9513.740.58%225,665
Apr 16, 202513.7313.9613.7313.8713.660.36%281,644