Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.10
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - | 138,793 |
| Dec 4, 2025 | 14.14 | 14.17 | 14.10 | 14.10 | 14.10 | -0.42% | 220,835 |
| Dec 3, 2025 | 14.11 | 14.17 | 14.11 | 14.16 | 14.16 | - | 193,551 |
| Dec 2, 2025 | 14.15 | 14.17 | 14.12 | 14.16 | 14.16 | 0.07% | 207,334 |
| Dec 1, 2025 | 14.12 | 14.19 | 14.12 | 14.15 | 14.15 | -0.35% | 258,288 |
| Nov 28, 2025 | 14.27 | 14.27 | 14.20 | 14.20 | 14.20 | - | 103,662 |
| Nov 26, 2025 | 14.17 | 14.24 | 14.17 | 14.20 | 14.20 | 0.35% | 139,054 |
| Nov 25, 2025 | 14.09 | 14.18 | 14.09 | 14.15 | 14.15 | 0.50% | 101,211 |
| Nov 24, 2025 | 14.10 | 14.14 | 14.08 | 14.08 | 14.08 | -0.28% | 114,265 |
| Nov 21, 2025 | 14.08 | 14.18 | 14.07 | 14.12 | 14.05 | 0.21% | 136,852 |
| Nov 20, 2025 | 14.19 | 14.20 | 14.07 | 14.09 | 14.02 | -0.49% | 230,465 |
| Nov 19, 2025 | 14.17 | 14.20 | 14.14 | 14.16 | 14.09 | -0.28% | 143,231 |
| Nov 18, 2025 | 14.13 | 14.23 | 14.13 | 14.20 | 14.13 | 0.14% | 148,862 |
| Nov 17, 2025 | 14.30 | 14.33 | 14.18 | 14.18 | 14.11 | -0.84% | 123,608 |
| Nov 14, 2025 | 14.19 | 14.33 | 14.19 | 14.30 | 14.23 | - | 99,310 |
| Nov 13, 2025 | 14.38 | 14.38 | 14.27 | 14.30 | 14.23 | -0.83% | 78,868 |
| Nov 12, 2025 | 14.46 | 14.50 | 14.40 | 14.42 | 14.35 | -0.28% | 105,846 |
| Nov 11, 2025 | 14.48 | 14.51 | 14.46 | 14.46 | 14.39 | -0.21% | 75,374 |
| Nov 10, 2025 | 14.45 | 14.49 | 14.42 | 14.49 | 14.42 | 0.42% | 109,282 |
| Nov 7, 2025 | 14.43 | 14.43 | 14.38 | 14.43 | 14.36 | -0.14% | 59,370 |
| Nov 6, 2025 | 14.44 | 14.45 | 14.41 | 14.45 | 14.38 | 0.14% | 122,800 |
| Nov 5, 2025 | 14.35 | 14.47 | 14.35 | 14.43 | 14.36 | 0.49% | 75,606 |
| Nov 4, 2025 | 14.38 | 14.39 | 14.34 | 14.36 | 14.29 | -0.28% | 146,699 |
| Nov 3, 2025 | 14.44 | 14.46 | 14.37 | 14.40 | 14.33 | -0.41% | 93,895 |
| Oct 31, 2025 | 14.49 | 14.50 | 14.43 | 14.46 | 14.39 | -0.14% | 72,910 |
| Oct 30, 2025 | 14.51 | 14.57 | 14.47 | 14.48 | 14.41 | -0.56% | 95,436 |
| Oct 29, 2025 | 14.58 | 14.63 | 14.55 | 14.56 | 14.49 | -0.26% | 171,441 |
| Oct 28, 2025 | 14.61 | 14.65 | 14.60 | 14.60 | 14.53 | -0.07% | 85,898 |
| Oct 27, 2025 | 14.67 | 14.67 | 14.59 | 14.61 | 14.54 | 0.14% | 91,121 |
| Oct 24, 2025 | 14.66 | 14.66 | 14.54 | 14.59 | 14.52 | 0.14% | 146,158 |
| Oct 23, 2025 | 14.54 | 14.59 | 14.54 | 14.57 | 14.50 | 0.41% | 123,646 |
| Oct 22, 2025 | 14.58 | 14.61 | 14.51 | 14.51 | 14.44 | -0.55% | 187,758 |
| Oct 21, 2025 | 14.59 | 14.65 | 14.58 | 14.59 | 14.52 | - | 124,848 |
| Oct 20, 2025 | 14.53 | 14.61 | 14.53 | 14.59 | 14.52 | 0.14% | 93,290 |
| Oct 17, 2025 | 14.53 | 14.60 | 14.53 | 14.57 | 14.41 | 0.14% | 92,447 |
| Oct 16, 2025 | 14.62 | 14.66 | 14.54 | 14.55 | 14.39 | -0.48% | 173,097 |
| Oct 15, 2025 | 14.57 | 14.66 | 14.55 | 14.62 | 14.46 | 0.62% | 76,906 |
| Oct 14, 2025 | 14.50 | 14.59 | 14.50 | 14.53 | 14.37 | - | 111,093 |
| Oct 13, 2025 | 14.52 | 14.59 | 14.51 | 14.53 | 14.37 | 0.21% | 130,636 |
| Oct 10, 2025 | 14.61 | 14.65 | 14.49 | 14.50 | 14.34 | -0.41% | 96,669 |
| Oct 9, 2025 | 14.65 | 14.67 | 14.55 | 14.56 | 14.40 | -0.68% | 110,900 |
| Oct 8, 2025 | 14.69 | 14.74 | 14.65 | 14.66 | 14.50 | -0.41% | 78,947 |
| Oct 7, 2025 | 14.72 | 14.74 | 14.68 | 14.72 | 14.56 | -0.07% | 122,532 |
| Oct 6, 2025 | 14.71 | 14.73 | 14.68 | 14.73 | 14.57 | -0.20% | 82,213 |
| Oct 3, 2025 | 14.80 | 14.80 | 14.72 | 14.76 | 14.60 | 0.07% | 122,820 |
| Oct 2, 2025 | 14.81 | 14.83 | 14.72 | 14.75 | 14.59 | -0.27% | 74,866 |
| Oct 1, 2025 | 14.62 | 14.79 | 14.62 | 14.79 | 14.63 | 1.16% | 94,756 |
| Sep 30, 2025 | 14.75 | 14.75 | 14.62 | 14.62 | 14.46 | -0.48% | 101,841 |
| Sep 29, 2025 | 14.70 | 14.73 | 14.69 | 14.69 | 14.53 | - | 65,777 |
| Sep 26, 2025 | 14.73 | 14.73 | 14.66 | 14.69 | 14.53 | 0.14% | 125,302 |
| Sep 25, 2025 | 14.75 | 14.77 | 14.67 | 14.67 | 14.51 | -0.54% | 160,030 |
| Sep 24, 2025 | 14.82 | 14.84 | 14.75 | 14.75 | 14.59 | -0.27% | 82,810 |
| Sep 23, 2025 | 14.81 | 14.85 | 14.77 | 14.79 | 14.63 | -0.27% | 110,616 |
| Sep 22, 2025 | 14.81 | 14.86 | 14.77 | 14.83 | 14.67 | -0.34% | 103,373 |
| Sep 19, 2025 | 14.87 | 14.93 | 14.80 | 14.88 | 14.64 | 0.07% | 242,367 |
| Sep 18, 2025 | 14.86 | 14.91 | 14.86 | 14.87 | 14.63 | -0.27% | 160,734 |
| Sep 17, 2025 | 14.96 | 15.00 | 14.90 | 14.91 | 14.67 | -0.20% | 153,675 |
| Sep 16, 2025 | 14.88 | 14.96 | 14.88 | 14.94 | 14.70 | 0.81% | 223,951 |
| Sep 15, 2025 | 14.87 | 14.94 | 14.82 | 14.82 | 14.58 | -0.07% | 92,887 |
| Sep 12, 2025 | 14.83 | 14.89 | 14.81 | 14.83 | 14.59 | -0.34% | 148,730 |
| Sep 11, 2025 | 14.79 | 14.90 | 14.79 | 14.88 | 14.64 | 0.68% | 177,442 |
| Sep 10, 2025 | 14.78 | 14.83 | 14.78 | 14.78 | 14.54 | 0.14% | 137,979 |
| Sep 9, 2025 | 14.81 | 14.81 | 14.72 | 14.76 | 14.52 | -0.14% | 107,826 |
| Sep 8, 2025 | 14.68 | 14.80 | 14.68 | 14.78 | 14.54 | 0.48% | 91,439 |
| Sep 5, 2025 | 14.60 | 14.71 | 14.60 | 14.71 | 14.48 | 1.03% | 151,175 |
| Sep 4, 2025 | 14.54 | 14.59 | 14.52 | 14.56 | 14.33 | 0.48% | 78,795 |
| Sep 3, 2025 | 14.43 | 14.53 | 14.43 | 14.49 | 14.26 | 0.33% | 57,242 |
| Sep 2, 2025 | 14.33 | 14.46 | 14.33 | 14.44 | 14.21 | 0.02% | 83,365 |
| Aug 29, 2025 | 14.47 | 14.50 | 14.42 | 14.44 | 14.21 | -0.55% | 137,186 |
| Aug 28, 2025 | 14.51 | 14.54 | 14.49 | 14.52 | 14.29 | 0.21% | 92,559 |
| Aug 27, 2025 | 14.46 | 14.52 | 14.46 | 14.49 | 14.26 | - | 132,660 |
| Aug 26, 2025 | 14.54 | 14.56 | 14.48 | 14.49 | 14.26 | -0.41% | 89,885 |
| Aug 25, 2025 | 14.53 | 14.59 | 14.52 | 14.55 | 14.32 | -0.21% | 219,597 |
| Aug 22, 2025 | 14.48 | 14.58 | 14.46 | 14.58 | 14.35 | 0.83% | 113,497 |
| Aug 21, 2025 | 14.47 | 14.48 | 14.43 | 14.46 | 14.23 | -0.14% | 108,092 |
| Aug 20, 2025 | 14.50 | 14.50 | 14.38 | 14.48 | 14.25 | - | 91,245 |
| Aug 19, 2025 | 14.35 | 14.49 | 14.35 | 14.48 | 14.25 | 0.70% | 90,808 |
| Aug 18, 2025 | 14.34 | 14.40 | 14.31 | 14.38 | 14.15 | -0.07% | 69,929 |
| Aug 15, 2025 | 14.40 | 14.46 | 14.39 | 14.39 | 14.09 | -0.14% | 59,709 |
| Aug 14, 2025 | 14.42 | 14.46 | 14.37 | 14.41 | 14.11 | -0.48% | 107,248 |
| Aug 13, 2025 | 14.41 | 14.49 | 14.41 | 14.48 | 14.18 | 0.70% | 165,903 |
| Aug 12, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.08 | 0.49% | 221,298 |
| Aug 11, 2025 | 14.28 | 14.35 | 14.28 | 14.31 | 14.01 | 0.07% | 106,902 |
| Aug 8, 2025 | 14.26 | 14.32 | 14.26 | 14.30 | 14.00 | 0.28% | 70,690 |
| Aug 7, 2025 | 14.31 | 14.35 | 14.26 | 14.26 | 13.96 | -0.63% | 97,580 |
| Aug 6, 2025 | 14.36 | 14.41 | 14.28 | 14.35 | 14.05 | 0.14% | 93,893 |
| Aug 5, 2025 | 14.41 | 14.46 | 14.33 | 14.33 | 14.03 | -0.28% | 88,934 |
| Aug 4, 2025 | 14.29 | 14.41 | 14.29 | 14.37 | 14.07 | 0.70% | 85,990 |
| Aug 1, 2025 | 14.25 | 14.30 | 14.25 | 14.27 | 13.97 | 0.07% | 49,041 |
| Jul 31, 2025 | 14.24 | 14.28 | 14.22 | 14.26 | 13.96 | 0.49% | 135,100 |
| Jul 30, 2025 | 14.18 | 14.25 | 14.18 | 14.19 | 13.90 | -0.14% | 183,582 |
| Jul 29, 2025 | 14.13 | 14.24 | 14.13 | 14.21 | 13.91 | 0.42% | 139,087 |
| Jul 28, 2025 | 14.13 | 14.17 | 14.13 | 14.15 | 13.86 | -0.21% | 97,245 |
| Jul 25, 2025 | 14.17 | 14.19 | 14.15 | 14.18 | 13.89 | 0.50% | 123,161 |
| Jul 24, 2025 | 14.06 | 14.15 | 14.06 | 14.11 | 13.82 | 0.07% | 329,609 |
| Jul 23, 2025 | 14.11 | 14.14 | 14.09 | 14.10 | 13.81 | -0.28% | 94,216 |
| Jul 22, 2025 | 14.20 | 14.20 | 14.11 | 14.14 | 13.85 | - | 69,124 |
| Jul 21, 2025 | 14.22 | 14.23 | 14.11 | 14.14 | 13.85 | -0.42% | 87,807 |
| Jul 18, 2025 | 14.26 | 14.26 | 14.20 | 14.20 | 13.83 | -0.35% | 55,024 |
| Jul 17, 2025 | 14.16 | 14.25 | 14.16 | 14.25 | 13.88 | 0.71% | 102,810 |