Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Historical Stock Data
24.28 ↓0.03 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFIG is up 0.02% a day on average. There have been 15 days where Invesco Fundamental Investment Grade Corporate Bond ETF closed green and 15 days where PFIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 24.46 | 24.28 | ↓$0.19 (-0.76%) | 24.26 | 24.46 | 13.97K |
| 2025-12-11 | 24.31 | 24.31 | ↓$0.00 (0.00%) | 24.31 | 24.34 | 7.87K |
| 2025-12-10 | 24.20 | 24.32 | ↑$0.12 (0.48%) | 24.20 | 24.32 | 11.54K |
| 2025-12-09 | 24.29 | 24.24 | ↓$0.05 (-0.19%) | 24.23 | 24.29 | 7.49K |
| 2025-12-08 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.23 | 24.28 | 22.14K |
| 2025-12-05 | 24.28 | 24.29 | ↑$0.01 (0.04%) | 24.28 | 24.33 | 15.43K |
| 2025-12-04 | 24.36 | 24.32 | ↓$0.04 (-0.18%) | 24.30 | 24.36 | 12.02K |
| 2025-12-03 | 24.11 | 24.35 | ↑$0.24 (0.98%) | 24.11 | 24.35 | 18.17K |
| 2025-12-02 | 24.33 | 24.31 | ↓$0.02 (-0.09%) | 24.30 | 24.33 | 7.92K |
| 2025-12-01 | 24.28 | 24.29 | ↑$0.01 (0.04%) | 24.28 | 24.31 | 19.42K |
| 2025-11-28 | 24.39 | 24.35 | ↓$0.04 (-0.16%) | 24.34 | 24.39 | 17.51K |
| 2025-11-26 | 24.29 | 24.35 | ↑$0.06 (0.25%) | 24.29 | 24.38 | 20.41K |
| 2025-11-25 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 24.29 | 24.35 | 8.51K |
| 2025-11-24 | 24.25 | 24.26 | ↑$0.01 (0.03%) | 24.24 | 24.29 | 45.49K |
| 2025-11-21 | 24.32 | 24.34 | ↑$0.02 (0.08%) | 24.28 | 24.34 | 10.41K |
| 2025-11-20 | 24.32 | 24.31 | ↓$0.01 (-0.04%) | 24.26 | 24.32 | 16.05K |
| 2025-11-19 | 24.21 | 24.20 | ↓$0.01 (-0.04%) | 24.20 | 24.29 | 16.65K |
| 2025-11-18 | 24.21 | 24.23 | ↑$0.02 (0.08%) | 24.21 | 24.26 | 49.74K |
| 2025-11-17 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.22 | 24.25 | 9.70K |
| 2025-11-14 | 24.22 | 24.17 | ↓$0.05 (-0.21%) | 24.17 | 24.26 | 17.55K |
| 2025-11-13 | 24.27 | 24.24 | ↓$0.03 (-0.12%) | 24.24 | 24.27 | 17.24K |
| 2025-11-12 | 24.32 | 24.30 | ↓$0.02 (-0.08%) | 24.28 | 24.32 | 9.69K |
| 2025-11-11 | 24.24 | 24.31 | ↑$0.07 (0.27%) | 24.24 | 24.33 | 7.44K |
| 2025-11-10 | 24.20 | 24.26 | ↑$0.06 (0.25%) | 24.20 | 24.27 | 26.53K |
| 2025-11-07 | 24.25 | 24.24 | ↓$0.01 (-0.02%) | 24.24 | 24.28 | 29.11K |
| 2025-11-06 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.23 | 24.28 | 16.89K |
| 2025-11-05 | 24.18 | 24.20 | ↑$0.02 (0.08%) | 24.18 | 24.21 | 18.91K |
| 2025-11-04 | 24.26 | 24.25 | ↓$0.01 (-0.03%) | 24.23 | 24.26 | 15.28K |
| 2025-11-03 | 24.19 | 24.21 | ↑$0.01 (0.05%) | 24.19 | 24.22 | 5.09K |
| 2025-10-31 | 24.26 | 24.24 | ↓$0.02 (-0.08%) | 24.23 | 24.26 | 11.85K |
Create an account or log in to view more rows.
$PFIG keep it going
$PFIG hot damn <3
$PFIG hold
$PFIG I think I like this stock more everyday
$PFIG come on bulls we can do it
don’t let bears win
$PFIG I warned you all fairly you morons.
$PFIG who else excited??
$PFIG when this finally break out we could see huge upside
$PFIG every dip gets bought up.
$PFIG see you on the moon