Invesco Financial Preferred ETF (PGF) Historical Stock Data
15.24 ↓0.08 (-0.52%)
As of March 28, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, PGF is up 0.03% a day on average. There have been 19 days where Invesco Financial Preferred ETF closed green and 11 days where PGF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.27 | 15.17 | ↓$0.10 (-0.65%) | 15.15 | 15.28 | 200.21K |
2024-03-13 | 15.25 | 15.28 | ↑$0.03 (0.20%) | 15.25 | 15.34 | 139.91K |
2024-03-12 | 15.26 | 15.30 | ↑$0.04 (0.26%) | 15.20 | 15.30 | 136.91K |
2024-03-11 | 15.31 | 15.26 | ↓$0.05 (-0.33%) | 15.23 | 15.31 | 228.36K |
2024-03-08 | 15.25 | 15.28 | ↑$0.03 (0.20%) | 15.25 | 15.31 | 160.72K |
2024-03-07 | 15.22 | 15.23 | ↑$0.01 (0.07%) | 15.21 | 15.27 | 190.34K |
2024-03-06 | 15.14 | 15.16 | ↑$0.02 (0.13%) | 15.11 | 15.22 | 138.97K |
2024-03-05 | 15.10 | 15.11 | ↑$0.01 (0.07%) | 15.08 | 15.12 | 150.15K |
2024-03-04 | 15.13 | 15.10 | ↓$0.03 (-0.20%) | 15.07 | 15.17 | 118.06K |
2024-03-01 | 15.20 | 15.14 | ↓$0.06 (-0.39%) | 15.11 | 15.22 | 187.82K |
2024-02-29 | 15.12 | 15.19 | ↑$0.07 (0.46%) | 15.09 | 15.25 | 210.85K |
2024-02-28 | 15.09 | 15.11 | ↑$0.02 (0.13%) | 15.09 | 15.16 | 194.31K |
2024-02-27 | 15.19 | 15.11 | ↓$0.08 (-0.53%) | 15.11 | 15.19 | 79.34K |
2024-02-26 | 15.17 | 15.17 | ↑$0.00 (0.00%) | 15.12 | 15.21 | 166.04K |
2024-02-23 | 15.09 | 15.18 | ↑$0.09 (0.60%) | 15.02 | 15.18 | 214.26K |
2024-02-22 | 15.06 | 15.05 | ↓$0.01 (-0.07%) | 15.03 | 15.08 | 123.18K |
2024-02-21 | 15.02 | 14.97 | ↓$0.05 (-0.33%) | 14.97 | 15.09 | 70.76K |
2024-02-20 | 14.92 | 15.01 | ↑$0.09 (0.60%) | 14.92 | 15.05 | 668.66K |
2024-02-16 | 14.98 | 15.03 | ↑$0.05 (0.33%) | 14.98 | 15.06 | 98.29K |
2024-02-15 | 15.04 | 15.07 | ↑$0.03 (0.20%) | 15.00 | 15.12 | 117.73K |
Create an account or log in to view more rows.
$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
$PGF Another boring day I believe