Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.32
-0.03 (-0.21%)
Mar 5, 2026, 9:58 AM EST - Market open

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.3514.3514.3014.35--2,911
Mar 4, 202614.3114.3514.3114.3514.350.49%120,065
Mar 3, 202614.3114.3214.2414.2814.28-0.63%193,110
Mar 2, 202614.2414.3714.2414.3714.370.42%115,088
Feb 27, 202614.3914.3914.2814.3114.31-0.56%167,568
Feb 26, 202614.3914.3914.3614.3914.390.14%133,948
Feb 25, 202614.3714.4014.3614.3714.37-0.14%251,424
Feb 24, 202614.3614.3914.3414.3914.390.42%162,898
Feb 23, 202614.3814.4014.3314.3314.33-1.04%140,282
Feb 20, 202614.4414.4814.4414.4814.420.07%60,704
Feb 19, 202614.4514.4714.4314.4714.410.21%154,644
Feb 18, 202614.4714.5014.4414.4414.38-169,805
Feb 17, 202614.3714.4814.3714.4414.380.28%169,563
Feb 13, 202614.3414.4014.3414.4014.340.45%136,525
Feb 12, 202614.3114.3614.2914.3414.270.24%155,563
Feb 11, 202614.2814.3414.2814.3014.240.07%97,907
Feb 10, 202614.2914.3314.2914.2914.230.11%92,654
Feb 9, 202614.2414.2814.2414.2814.210.11%82,534
Feb 6, 202614.2814.3014.2614.2614.200.21%110,290
Feb 5, 202614.2314.2714.2214.2314.17-0.49%96,019
Feb 4, 202614.2514.3014.1914.3014.240.14%167,202
Feb 3, 202614.3614.3614.2614.2814.22-0.42%153,219
Feb 2, 202614.3014.3814.3014.3414.280.21%99,467
Jan 30, 202614.3014.3414.3014.3114.25-0.21%139,840
Jan 29, 202614.3414.3714.3314.3414.28-0.07%147,175
Jan 28, 202614.3814.3914.3514.3514.29-0.31%115,889
Jan 27, 202614.4014.4114.3914.4014.33-0.17%91,292
Jan 26, 202614.3914.4214.3914.4214.360.21%133,187
Jan 23, 202614.4314.4514.3614.3914.33-99,880
Jan 22, 202614.3714.4214.3514.3914.330.35%135,032
Jan 21, 202614.2514.3614.2514.3414.280.63%140,099
Jan 20, 202614.2214.3014.2214.2514.19-1.04%165,265
Jan 16, 202614.4314.4714.4014.4014.25-151,868
Jan 15, 202614.3514.4514.3514.4014.250.42%166,467
Jan 14, 202614.3414.3714.3114.3414.200.28%142,110
Jan 13, 202614.2714.3614.2714.3014.160.14%253,859
Jan 12, 202614.2214.2914.2214.2814.14-164,226
Jan 9, 202614.2714.3014.2514.2814.140.21%1,785,725
Jan 8, 202614.2414.3114.2414.2514.11-0.07%124,742
Jan 7, 202614.2514.3014.2514.2614.120.07%71,249
Jan 6, 202614.2514.3014.2214.2514.11-0.21%265,580
Jan 5, 202614.3014.3314.2514.2814.14-0.07%245,462
Jan 2, 202614.1814.2914.1714.2914.151.06%193,199
Dec 31, 202514.1514.1714.1314.1414.00-301,490
Dec 30, 202514.1014.1514.1014.1414.000.21%319,731
Dec 29, 202514.1014.1514.1014.1113.97-0.18%402,584
Dec 26, 202514.1614.1714.1314.1413.99-0.11%174,289
Dec 24, 202514.0914.1514.0914.1514.010.21%162,203
Dec 23, 202514.1214.1714.1214.1213.98-0.28%265,276
Dec 22, 202514.1914.2114.1614.1614.02-0.70%353,164
Dec 19, 202514.2914.2914.2314.2614.04-0.28%217,470
Dec 18, 202514.2314.3014.2314.3014.080.56%2,237,272
Dec 17, 202514.2014.2414.2014.2214.010.07%204,956
Dec 16, 202514.2214.2514.2114.2114.00-0.07%266,033
Dec 15, 202514.1814.2414.1814.2214.010.28%196,653
Dec 12, 202514.1914.2514.1714.1813.97-0.21%118,285
Dec 11, 202514.1614.2614.1614.2114.000.28%166,726
Dec 10, 202514.1214.1914.0914.1713.960.64%224,136
Dec 9, 202514.0914.1514.0814.0813.87-0.14%257,974
Dec 8, 202514.1014.1414.0914.1013.89-220,533
Dec 5, 202514.1514.1514.1014.1013.89-138,793
Dec 4, 202514.1414.1714.1014.1013.89-0.42%220,846
Dec 3, 202514.1114.1714.1114.1613.95-193,551
Dec 2, 202514.1514.1714.1214.1613.950.07%207,409
Dec 1, 202514.1214.1914.1214.1513.94-0.35%258,288
Nov 28, 202514.2714.2714.2014.2013.99-103,662
Nov 26, 202514.1714.2414.1714.2013.990.35%139,054
Nov 25, 202514.0914.1814.0914.1513.940.50%101,211
Nov 24, 202514.1014.1414.0814.0813.87-0.28%114,265
Nov 21, 202514.0814.1814.0714.1213.840.21%136,852
Nov 20, 202514.1914.2014.0714.0913.81-0.49%230,465
Nov 19, 202514.1714.2014.1414.1613.88-0.28%143,231
Nov 18, 202514.1314.2314.1314.2013.920.14%148,862
Nov 17, 202514.3014.3314.1814.1813.90-0.84%123,608
Nov 14, 202514.1914.3314.1914.3014.01-99,310
Nov 13, 202514.3814.3814.2714.3014.01-0.83%78,868
Nov 12, 202514.4614.5014.4014.4214.13-0.28%105,846
Nov 11, 202514.4814.5114.4614.4614.17-0.21%75,374
Nov 10, 202514.4514.4914.4214.4914.200.42%109,282
Nov 7, 202514.4314.4314.3814.4314.14-0.14%59,370
Nov 6, 202514.4414.4514.4114.4514.160.14%122,800
Nov 5, 202514.3514.4714.3514.4314.140.49%75,606
Nov 4, 202514.3814.3914.3414.3614.07-0.28%146,699
Nov 3, 202514.4414.4614.3714.4014.11-0.41%93,895
Oct 31, 202514.4914.5014.4314.4614.17-0.14%72,910
Oct 30, 202514.5114.5714.4714.4814.19-0.56%95,436
Oct 29, 202514.5814.6314.5514.5614.27-0.26%171,441
Oct 28, 202514.6114.6514.6014.6014.31-0.07%85,898
Oct 27, 202514.6714.6714.5914.6114.320.14%91,121
Oct 24, 202514.6614.6614.5414.5914.300.14%146,158
Oct 23, 202514.5414.5914.5414.5714.280.41%123,646
Oct 22, 202514.5814.6114.5114.5114.22-0.55%187,758
Oct 21, 202514.5914.6514.5814.5914.30-124,848
Oct 20, 202514.5314.6114.5314.5914.300.14%93,290
Oct 17, 202514.5314.6014.5314.5714.190.14%92,447
Oct 16, 202514.6214.6614.5414.5514.18-0.48%173,097
Oct 15, 202514.5714.6614.5514.6214.240.62%76,906
Oct 14, 202514.5014.5914.5014.5314.16-111,093
Oct 13, 202514.5214.5914.5114.5314.160.21%130,636
Oct 10, 202514.6114.6514.4914.5014.13-0.41%96,669