Skip to main content
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
24.31
-0.02 (-0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

PFIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.2924.3124.2624.3124.31-0.10%19,086
Mar 4, 202624.2824.3724.2824.3424.33-0.04%9,754
Mar 3, 202624.2924.3724.2924.3524.35-0.04%9,680
Mar 2, 202624.3324.3724.3224.3624.36-0.08%36,909
Feb 27, 202624.4124.4324.3824.3824.38-0.10%9,712
Feb 26, 202624.3724.4024.3624.4024.400.14%43,872
Feb 25, 202624.3024.3824.3024.3724.37-0.04%10,095
Feb 24, 202624.3124.3924.3124.3824.38-0.10%20,083
Feb 23, 202624.3124.4224.3124.4024.40-0.18%43,189
Feb 20, 202624.4424.4524.4324.4524.360.03%11,542
Feb 19, 202624.4124.4524.4124.4424.35-15,326
Feb 18, 202624.3624.4424.3624.4424.350.07%16,697
Feb 17, 202624.4124.4524.4124.4224.34-0.12%10,085
Feb 13, 202624.3724.4624.3724.4524.370.16%35,401
Feb 12, 202624.3724.4124.3624.4124.330.25%128,903
Feb 11, 202624.3224.4024.3224.3524.27-32,926
Feb 10, 202624.3424.3724.3424.3524.270.10%12,336
Feb 9, 202624.3324.3424.3124.3324.24-0.01%65,815
Feb 6, 202624.3324.3324.2924.3324.24-0.05%14,474
Feb 5, 202624.3024.3424.2324.3424.260.43%13,606
Feb 4, 202624.2224.2424.2224.2424.15-0.05%11,776
Feb 3, 202624.2524.2524.2224.2524.16-0.01%15,991
Feb 2, 202624.2324.2624.2324.2524.17-0.10%21,252
Jan 30, 202624.2524.2824.2424.2824.190.07%8,246
Jan 29, 202624.2324.2624.2224.2624.170.07%50,024
Jan 28, 202624.2724.2724.2224.2424.16-0.02%12,129
Jan 27, 202624.2424.2524.2324.2524.16-12,542
Jan 26, 202624.2624.2624.2324.2524.160.06%6,929
Jan 23, 202624.2024.2324.2024.2324.150.08%11,285
Jan 22, 202624.1424.2224.1424.2124.13-0.04%7,851
Jan 21, 202624.2024.2224.1624.2224.140.23%18,756
Jan 20, 202624.0924.1824.0924.1724.08-0.51%46,038
Jan 16, 202624.2524.3024.2524.2924.12-0.14%62,635
Jan 15, 202624.3724.3724.3224.3324.16-0.10%24,967
Jan 14, 202624.2724.3624.2724.3524.180.10%17,314
Jan 13, 202624.2624.3324.2624.3324.160.12%6,415
Jan 12, 202624.2324.3124.2324.3024.13-0.04%9,515
Jan 9, 202624.3124.3124.2924.3124.140.02%4,511
Jan 8, 202624.3024.3124.2924.3024.13-0.16%49,489
Jan 7, 202624.3624.3624.3224.3424.17-197,076
Jan 6, 202624.3224.3424.2924.3424.170.06%91,244
Jan 5, 202624.3024.3324.2924.3324.160.15%27,584
Jan 2, 202624.2824.2924.2624.2924.12-11,214
Dec 31, 202524.3224.3224.2924.2924.12-0.16%7,297
Dec 30, 202524.3324.3524.3024.3324.16-0.06%22,597
Dec 29, 202524.3424.3424.3024.3424.170.16%10,808
Dec 26, 202524.3224.3224.2824.3024.13-5,644
Dec 24, 202524.2624.3124.2524.3024.130.21%13,348
Dec 23, 202524.1424.2524.1424.2524.080.04%17,035
Dec 22, 202524.1724.2424.1724.2424.07-0.12%55,300
Dec 19, 202524.3424.3524.2724.2724.01-0.45%15,499
Dec 18, 202524.3224.3824.3224.3824.120.29%46,815
Dec 17, 202524.3624.3624.2924.3124.05-24,047
Dec 16, 202524.2224.3224.2224.3124.050.05%9,691
Dec 15, 202524.3524.3524.2724.3024.040.09%16,333
Dec 12, 202524.4624.4624.2624.2824.02-0.14%13,966
Dec 11, 202524.3124.3424.3124.3124.05-0.02%8,075
Dec 10, 202524.2024.3224.2024.3224.060.29%11,543
Dec 9, 202524.2924.2924.2324.2423.99-0.02%7,489
Dec 8, 202524.2524.2824.2324.2523.99-0.16%22,388
Dec 5, 202524.2824.3324.2824.2924.03-0.11%15,430
Dec 4, 202524.3624.3624.3024.3224.06-0.13%12,022
Dec 3, 202524.1124.3524.1124.3524.090.16%18,169
Dec 2, 202524.3324.3324.2924.3124.050.07%7,927
Dec 1, 202524.2824.3124.2824.2924.03-0.25%19,956
Nov 28, 202524.3924.3924.3424.3524.09-17,507
Nov 26, 202524.2924.3824.2924.3524.090.09%20,405
Nov 25, 202524.3524.3524.2924.3324.070.28%8,514
Nov 24, 202524.2524.2924.2424.2624.00-0.33%45,492
Nov 21, 202524.3224.3424.2824.3424.000.12%11,436
Nov 20, 202524.3224.3224.2624.3123.970.45%16,053
Nov 19, 202524.2124.2924.2024.2023.86-0.12%16,842
Nov 18, 202524.2124.2624.2124.2323.89-0.08%49,737
Nov 17, 202524.2524.2524.2224.2523.910.33%10,989
Nov 14, 202524.2224.2624.1724.1723.83-0.29%18,250
Nov 13, 202524.2724.2724.2424.2423.90-0.25%17,432
Nov 12, 202524.3224.3224.2824.3023.96-0.02%9,697
Nov 11, 202524.2424.3324.2424.3123.960.19%7,437
Nov 10, 202524.2024.2724.2024.2623.920.08%26,530
Nov 7, 202524.2524.2824.2424.2423.90-0.12%29,953
Nov 6, 202524.2724.2824.2324.2723.930.29%16,896
Nov 5, 202524.1824.2124.1824.2023.86-0.21%18,944
Nov 4, 202524.2624.2624.2324.2523.910.18%15,284
Nov 3, 202524.1924.2224.1924.2123.86-0.14%5,285
Oct 31, 202524.2624.2624.2324.2423.90-11,929
Oct 30, 202524.2424.3124.2424.2423.90-0.25%31,507
Oct 29, 202524.3824.3924.2624.3023.96-0.34%7,229
Oct 28, 202524.3924.4024.3424.3924.04-0.02%11,776
Oct 27, 202524.4024.4024.3424.3924.050.03%6,893
Oct 24, 202524.4124.4124.3524.3824.040.09%5,574
Oct 23, 202524.3824.3824.3324.3624.02-0.04%6,766
Oct 22, 202524.3724.3824.3324.3724.030.08%12,323
Oct 21, 202524.3424.3924.3424.3524.01-15,340
Oct 20, 202524.3624.3924.3124.3524.01-0.20%33,787
Oct 17, 202524.4424.4524.3924.4023.97-0.24%16,041
Oct 16, 202524.3924.4724.3724.4624.020.27%7,287
Oct 15, 202524.4224.4424.3824.3923.960.02%6,981
Oct 14, 202524.3924.4124.3324.3923.960.16%10,345
Oct 13, 202524.3324.4024.2924.3523.920.16%16,866
Oct 10, 202524.3624.3624.2824.3123.880.16%43,378