Invesco Financial Preferred ETF (PGF) Historical Stock Data
15.88 ↑0.07 (0.44%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGF is up 0.18% a day on average. There have been 26 days where Invesco Financial Preferred ETF closed green and 4 days where PGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 15.83 | 15.88 | ↑$0.05 (0.32%) | 15.83 | 15.88 | 178.94K |
| 2024-09-18 | 15.81 | 15.81 | ↑$0.00 (0.00%) | 15.77 | 15.87 | 131.49K |
| 2024-09-17 | 15.81 | 15.81 | ↑$0.00 (0.00%) | 15.72 | 15.86 | 265.72K |
| 2024-09-16 | 15.70 | 15.78 | ↑$0.08 (0.49%) | 15.69 | 15.78 | 149.07K |
| 2024-09-13 | 15.63 | 15.66 | ↑$0.03 (0.19%) | 15.63 | 15.67 | 207.63K |
| 2024-09-12 | 15.55 | 15.60 | ↑$0.05 (0.32%) | 15.52 | 15.60 | 131.74K |
| 2024-09-11 | 15.54 | 15.57 | ↑$0.03 (0.19%) | 15.45 | 15.57 | 150.74K |
| 2024-09-10 | 15.51 | 15.51 | ↑$0.00 (0.00%) | 15.44 | 15.54 | 199.21K |
| 2024-09-09 | 15.42 | 15.50 | ↑$0.08 (0.52%) | 15.42 | 15.51 | 208.52K |
| 2024-09-06 | 15.49 | 15.42 | ↓$0.07 (-0.45%) | 15.35 | 15.51 | 379.45K |
| 2024-09-05 | 15.38 | 15.45 | ↑$0.07 (0.46%) | 15.38 | 15.46 | 101.24K |
| 2024-09-04 | 15.29 | 15.38 | ↑$0.09 (0.59%) | 15.29 | 15.41 | 122.60K |
| 2024-09-03 | 15.23 | 15.24 | ↑$0.01 (0.07%) | 15.22 | 15.29 | 137.70K |
| 2024-08-30 | 15.35 | 15.23 | ↓$0.12 (-0.78%) | 15.22 | 15.36 | 126.46K |
| 2024-08-29 | 15.25 | 15.32 | ↑$0.07 (0.46%) | 15.25 | 15.34 | 145.67K |
| 2024-08-28 | 15.25 | 15.29 | ↑$0.04 (0.26%) | 15.25 | 15.31 | 97.24K |
| 2024-08-27 | 15.23 | 15.27 | ↑$0.04 (0.26%) | 15.22 | 15.28 | 143.94K |
| 2024-08-26 | 15.28 | 15.28 | ↑$0.00 (0.00%) | 15.25 | 15.33 | 240.16K |
| 2024-08-23 | 15.23 | 15.24 | ↑$0.01 (0.07%) | 15.18 | 15.26 | 194.27K |
| 2024-08-21 | 15.11 | 15.22 | ↑$0.11 (0.73%) | 15.11 | 15.22 | 160.70K |
| 2024-08-20 | 15.10 | 15.15 | ↑$0.05 (0.33%) | 15.10 | 15.15 | 111.81K |
| 2024-08-19 | 15.03 | 15.07 | ↑$0.04 (0.27%) | 15.03 | 15.13 | 201.42K |
| 2024-08-16 | 15.08 | 15.13 | ↑$0.05 (0.33%) | 15.04 | 15.13 | 113.36K |
| 2024-08-15 | 15.06 | 15.07 | ↑$0.01 (0.07%) | 14.97 | 15.07 | 160.08K |
| 2024-08-14 | 14.95 | 15.05 | ↑$0.10 (0.67%) | 14.95 | 15.08 | 150.85K |
| 2024-08-13 | 14.86 | 14.96 | ↑$0.10 (0.67%) | 14.86 | 14.98 | 78.01K |
| 2024-08-12 | 14.87 | 14.83 | ↓$0.04 (-0.27%) | 14.83 | 14.92 | 152.69K |
| 2024-08-09 | 14.95 | 14.89 | ↓$0.06 (-0.40%) | 14.88 | 14.95 | 113.39K |
| 2024-08-08 | 14.91 | 14.92 | ↑$0.01 (0.07%) | 14.87 | 14.96 | 105.11K |
| 2024-08-07 | 14.89 | 14.90 | ↑$0.01 (0.07%) | 14.86 | 14.94 | 111.62K |
Create an account or log in to view more rows.
$PGF more shorts the better idc
$PGF Market is down
No worries
$PGF what happened
$PGF Slapping that ask today
$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.