Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Historical Stock Data
23.06 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFIG is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.08 | 23.06 | ↓$0.02 (-0.09%) | 23.00 | 23.12 | 16.55K |
| 2024-04-23 | 23.00 | 23.11 | ↑$0.11 (0.48%) | 23.00 | 23.14 | 19.89K |
| 2024-04-22 | 23.02 | 23.04 | ↑$0.02 (0.07%) | 23.02 | 23.07 | 8.11K |
| 2024-04-19 | 23.05 | 23.09 | ↑$0.04 (0.15%) | 23.05 | 23.12 | 2.89K |
| 2024-04-18 | 23.09 | 23.05 | ↓$0.04 (-0.16%) | 23.03 | 23.09 | 2.86K |
| 2024-04-17 | 23.12 | 23.13 | ↑$0.01 (0.04%) | 23.06 | 23.14 | 58.02K |
| 2024-04-16 | 23.02 | 23.06 | ↑$0.04 (0.20%) | 23.00 | 23.07 | 7.08K |
| 2024-04-15 | 23.09 | 23.05 | ↓$0.04 (-0.17%) | 23.04 | 23.10 | 38.41K |
| 2024-04-12 | 23.21 | 23.18 | ↓$0.03 (-0.12%) | 23.15 | 23.22 | 2.11K |
| 2024-04-11 | 23.15 | 23.17 | ↑$0.02 (0.09%) | 20.88 | 23.18 | 15.97K |
| 2024-04-10 | 23.20 | 23.18 | ↓$0.02 (-0.11%) | 23.09 | 23.20 | 10.88K |
| 2024-04-09 | 23.31 | 23.35 | ↑$0.04 (0.18%) | 23.31 | 23.35 | 2.09K |
| 2024-04-08 | 23.24 | 23.27 | ↑$0.03 (0.13%) | 23.24 | 23.30 | 36.37K |
| 2024-04-05 | 23.36 | 23.32 | ↓$0.03 (-0.14%) | 23.30 | 23.36 | 50.17K |
| 2024-04-04 | 23.37 | 23.38 | ↑$0.02 (0.07%) | 23.33 | 23.41 | 1.15K |
| 2024-04-03 | 23.29 | 23.34 | ↑$0.05 (0.21%) | 23.27 | 23.38 | 5.58K |
| 2024-04-02 | 23.32 | 23.37 | ↑$0.05 (0.21%) | 23.27 | 23.37 | 3.88K |
| 2024-04-01 | 23.37 | 23.35 | ↓$0.02 (-0.10%) | 23.34 | 23.37 | 2.27K |
| 2024-03-28 | 23.46 | 23.46 | ↓$0.01 (-0.02%) | 23.46 | 23.50 | 8.24K |
| 2024-03-27 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.42 | 23.46 | 3.17K |
| 2024-03-26 | 23.37 | 23.39 | ↑$0.02 (0.09%) | 23.37 | 23.41 | 4.43K |
| 2024-03-25 | 23.47 | 23.42 | ↓$0.05 (-0.23%) | 23.39 | 23.47 | 4.96K |
| 2024-03-22 | 23.50 | 23.46 | ↓$0.05 (-0.19%) | 23.43 | 23.50 | 9.88K |
| 2024-03-21 | 23.45 | 23.41 | ↓$0.04 (-0.17%) | 23.41 | 23.46 | 12.70K |
| 2024-03-20 | 23.35 | 23.43 | ↑$0.08 (0.35%) | 23.34 | 23.45 | 9.70K |
| 2024-03-19 | 23.35 | 23.35 | ↓$0.01 (-0.02%) | 23.32 | 23.43 | 9.85K |
| 2024-03-18 | 23.52 | 23.31 | ↓$0.21 (-0.89%) | 23.29 | 23.52 | 20.94K |
| 2024-03-15 | 23.39 | 23.38 | ↓$0.01 (-0.05%) | 23.36 | 23.41 | 5.93K |
| 2024-03-14 | 23.43 | 23.39 | ↓$0.04 (-0.17%) | 23.39 | 23.43 | 4.50K |
| 2024-03-13 | 23.47 | 23.49 | ↑$0.02 (0.06%) | 23.45 | 23.50 | 5.63K |
Create an account or log in to view more rows.
$PFIG every dip gets bought up.
$PFIG see you on the moon
$PFIG bought more
$PFIG breaking out of this wedge sooner than later
$PFIG who here can't stand the CEO?
$PFIG hot trash
$PFIG getting this mare ready to run today
$PFIG last chance to load imo
$PFIG gets me every time lol
$PFIG we going up from here