Invesco Financial Preferred ETF (PGF) Historical Stock Data
14.57 ↑0.00 (0.00%)
As of April 26, 2024, 2:59pm EST.
Historical Data
In the past 30 trading days, PGF is down -0.05% a day on average. There have been 16 days where Invesco Financial Preferred ETF closed green and 14 days where PGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.63 | 14.57 | ↓$0.06 (-0.41%) | 14.54 | 14.68 | 406.89K |
| 2024-04-25 | 14.56 | 14.57 | ↑$0.01 (0.07%) | 14.47 | 14.62 | 115.81K |
| 2024-04-24 | 14.70 | 14.73 | ↑$0.03 (0.20%) | 14.63 | 14.74 | 248.49K |
| 2024-04-23 | 14.55 | 14.72 | ↑$0.17 (1.17%) | 14.52 | 14.73 | 243.13K |
| 2024-04-22 | 14.43 | 14.52 | ↑$0.09 (0.62%) | 14.43 | 14.53 | 88.97K |
| 2024-04-19 | 14.45 | 14.53 | ↑$0.08 (0.55%) | 14.45 | 14.55 | 104.75K |
| 2024-04-18 | 14.52 | 14.45 | ↓$0.07 (-0.48%) | 14.43 | 14.54 | 128.76K |
| 2024-04-17 | 14.53 | 14.49 | ↓$0.04 (-0.28%) | 14.49 | 14.60 | 188.48K |
| 2024-04-16 | 14.41 | 14.44 | ↑$0.03 (0.21%) | 14.35 | 14.51 | 293.18K |
| 2024-04-15 | 14.70 | 14.43 | ↓$0.27 (-1.84%) | 14.42 | 14.70 | 299.32K |
| 2024-04-12 | 14.77 | 14.68 | ↓$0.09 (-0.61%) | 14.68 | 14.80 | 133.96K |
| 2024-04-11 | 14.91 | 14.77 | ↓$0.14 (-0.94%) | 14.68 | 14.91 | 221.55K |
| 2024-04-10 | 15.04 | 14.87 | ↓$0.17 (-1.13%) | 14.78 | 15.04 | 196.48K |
| 2024-04-09 | 15.18 | 15.15 | ↓$0.03 (-0.20%) | 15.13 | 15.20 | 119.77K |
| 2024-04-08 | 15.17 | 15.15 | ↓$0.02 (-0.13%) | 15.15 | 15.18 | 80.20K |
| 2024-04-05 | 15.17 | 15.22 | ↑$0.05 (0.33%) | 15.17 | 15.24 | 92.72K |
| 2024-04-04 | 15.18 | 15.20 | ↑$0.02 (0.13%) | 15.17 | 15.24 | 140.13K |
| 2024-04-03 | 15.05 | 15.16 | ↑$0.11 (0.73%) | 15.01 | 15.16 | 89.46K |
| 2024-04-02 | 15.18 | 15.11 | ↓$0.07 (-0.46%) | 15.09 | 15.18 | 117.19K |
| 2024-04-01 | 15.21 | 15.30 | ↑$0.09 (0.59%) | 15.12 | 15.30 | 367.42K |
| 2024-03-28 | 15.32 | 15.24 | ↓$0.08 (-0.52%) | 15.24 | 15.38 | 85.23K |
| 2024-03-27 | 15.19 | 15.32 | ↑$0.13 (0.86%) | 15.16 | 15.32 | 315.70K |
| 2024-03-26 | 15.19 | 15.19 | ↑$0.00 (0.00%) | 15.16 | 15.25 | 142.35K |
| 2024-03-25 | 15.27 | 15.19 | ↓$0.08 (-0.52%) | 15.17 | 15.28 | 80.46K |
| 2024-03-22 | 15.35 | 15.28 | ↓$0.07 (-0.46%) | 15.26 | 15.36 | 100.54K |
| 2024-03-21 | 15.26 | 15.28 | ↑$0.02 (0.13%) | 15.26 | 15.34 | 162.20K |
| 2024-03-20 | 15.19 | 15.22 | ↑$0.03 (0.20%) | 15.16 | 15.23 | 114.46K |
| 2024-03-19 | 15.10 | 15.19 | ↑$0.09 (0.60%) | 15.10 | 15.20 | 94.36K |
| 2024-03-18 | 15.08 | 15.12 | ↑$0.04 (0.27%) | 15.05 | 15.16 | 191.66K |
| 2024-03-15 | 15.20 | 15.16 | ↓$0.04 (-0.26%) | 15.11 | 15.20 | 246.23K |
Create an account or log in to view more rows.
$PGF who loaded up??
$PGF this is just going to go up forever
$PGF oversold
$PGF CHUG CHUG CHUG
$PGF still bullish
$PGF This stock is the golden ticket.
$PGF Growth/Value
$PGF Bears get cremated today
$PGF shorters eat my shit
$PGF just hold no panic