Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Historical Stock Data
23.75 ↑0.00 (0.00%)
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 14 days where Invesco Fundamental Investment Grade Corporate Bond ETF closed green and 16 days where PFIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 23.72 | 23.75 | ↑$0.03 (0.11%) | 23.71 | 23.75 | 2.79K |
| 2025-04-16 | 23.68 | 23.74 | ↑$0.06 (0.24%) | 23.68 | 23.79 | 17.04K |
| 2025-04-15 | 23.54 | 23.66 | ↑$0.12 (0.52%) | 23.54 | 23.77 | 8.67K |
| 2025-04-14 | 23.51 | 23.60 | ↑$0.09 (0.40%) | 23.51 | 23.63 | 8.73K |
| 2025-04-11 | 23.39 | 23.47 | ↑$0.08 (0.36%) | 23.25 | 23.55 | 67.03K |
| 2025-04-10 | 23.61 | 23.56 | ↓$0.05 (-0.20%) | 23.50 | 23.61 | 12.37K |
| 2025-04-09 | 23.45 | 23.66 | ↑$0.21 (0.90%) | 23.35 | 23.74 | 15.32K |
| 2025-04-08 | 23.58 | 23.48 | ↓$0.10 (-0.42%) | 23.47 | 23.74 | 8.80K |
| 2025-04-07 | 23.82 | 23.61 | ↓$0.21 (-0.89%) | 23.45 | 23.99 | 41.82K |
| 2025-04-04 | 23.94 | 23.96 | ↑$0.02 (0.09%) | 23.84 | 24.04 | 33.06K |
| 2025-04-03 | 23.94 | 23.94 | ↓$0.00 (-0.01%) | 23.90 | 24.00 | 6.56K |
| 2025-04-02 | 23.89 | 23.85 | ↓$0.04 (-0.16%) | 23.80 | 23.89 | 5.02K |
| 2025-04-01 | 23.91 | 23.85 | ↓$0.07 (-0.29%) | 23.83 | 23.91 | 4.77K |
| 2025-03-31 | 23.86 | 23.81 | ↓$0.05 (-0.21%) | 23.76 | 23.86 | 4.38K |
| 2025-03-28 | 23.80 | 23.84 | ↑$0.04 (0.17%) | 23.77 | 23.84 | 2.07K |
| 2025-03-27 | 23.71 | 23.71 | ↓$0.01 (-0.03%) | 23.66 | 23.79 | 9.98K |
| 2025-03-26 | 23.71 | 23.72 | ↑$0.01 (0.06%) | 23.68 | 23.76 | 8.39K |
| 2025-03-25 | 23.69 | 23.71 | ↑$0.02 (0.08%) | 23.69 | 23.80 | 2.81K |
| 2025-03-24 | 23.73 | 23.72 | ↓$0.01 (-0.04%) | 23.69 | 23.76 | 4.80K |
| 2025-03-21 | 23.89 | 23.86 | ↓$0.04 (-0.15%) | 23.82 | 23.89 | 2.88K |
| 2025-03-20 | 23.88 | 23.86 | ↓$0.01 (-0.05%) | 23.82 | 23.92 | 5.10K |
| 2025-03-19 | 23.76 | 23.85 | ↑$0.09 (0.38%) | 23.72 | 23.85 | 11.57K |
| 2025-03-18 | 23.73 | 23.77 | ↑$0.04 (0.17%) | 23.71 | 23.81 | 17.44K |
| 2025-03-17 | 23.77 | 23.75 | ↓$0.02 (-0.08%) | 23.70 | 23.81 | 42.48K |
| 2025-03-14 | 23.76 | 23.73 | ↓$0.04 (-0.15%) | 23.71 | 23.77 | 11.75K |
| 2025-03-13 | 23.73 | 23.76 | ↑$0.03 (0.13%) | 23.65 | 23.77 | 22.24K |
| 2025-03-12 | 23.75 | 23.73 | ↓$0.02 (-0.10%) | 23.73 | 23.77 | 17.13K |
| 2025-03-11 | 23.85 | 23.79 | ↓$0.07 (-0.27%) | 23.78 | 23.85 | 15.20K |
| 2025-03-10 | 23.78 | 23.82 | ↑$0.04 (0.17%) | 23.78 | 23.86 | 7.34K |
| 2025-03-07 | 23.80 | 23.78 | ↓$0.02 (-0.09%) | 23.78 | 23.83 | 9.51K |
Create an account or log in to view more rows.
$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
$PFIG bought more
$PFIG breaking out of this wedge sooner than later
$PFIG who here can't stand the CEO?
$PFIG hot trash