Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
13.66
+0.01 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.6313.6613.6113.6613.660.07%160,453
Jun 25, 202613.7013.7113.6313.6513.65-0.07%124,142
Jun 24, 202613.6813.7313.6613.6613.660.07%106,321
Jun 23, 202613.6513.6913.6513.6513.65-0.24%83,660
Jun 22, 202613.8013.8013.6813.6813.68-0.78%145,546
Jun 18, 202613.8613.8813.8313.8713.790.18%121,259
Jun 17, 202613.8513.8713.8213.8413.77-115,379
Jun 16, 202613.8113.8713.7813.8413.77-131,208
Jun 15, 202613.7913.8713.7913.8413.770.58%489,337
Jun 12, 202613.7313.7713.7213.7613.69-0.07%77,537
Jun 11, 202613.7213.7813.7013.7713.700.58%134,352
Jun 10, 202613.6813.7113.6713.6913.62-170,694
Jun 9, 202613.7313.7313.6613.6913.62-0.11%48,510
Jun 8, 202613.7313.7613.7013.7113.63-0.11%140,766
Jun 5, 202613.7513.7513.7113.7213.65-0.36%108,631
Jun 4, 202613.7513.8113.7513.7713.700.07%142,095
Jun 3, 202613.7613.7913.7213.7613.69-0.29%163,202
Jun 2, 202613.7813.8113.7713.8013.73-0.07%166,224
Jun 1, 202613.8113.8313.8013.8113.74-0.14%107,784
May 29, 202613.8613.8913.8313.8313.76-0.29%104,621
May 28, 202613.8113.8913.8113.8713.800.29%194,976
May 27, 202613.8113.8613.8113.8313.76-0.04%155,800
May 26, 202613.7813.8413.7813.8413.760.55%82,510
May 22, 202613.8013.8013.7313.7613.69-0.15%120,224
May 21, 202613.7513.8113.7013.7813.71-0.09%190,322
May 20, 202613.7513.8113.7213.7913.720.39%164,858
May 19, 202613.7813.7813.7313.7413.67-0.65%144,093
May 18, 202613.8113.9113.8113.8313.76-0.05%152,412
May 15, 202613.9613.9613.9013.9013.76-0.71%121,936
May 14, 202614.0214.0914.0014.0013.86-0.07%69,782
May 13, 202614.0414.0414.0014.0113.87-0.07%104,857
May 12, 202614.0314.0714.0014.0213.88-0.43%94,213
May 11, 202614.0814.1214.0614.0813.94-0.14%97,673
May 8, 202614.0414.1014.0414.1013.960.43%95,453
May 7, 202614.0614.0814.0414.0413.90-0.07%93,988
May 6, 202614.0414.0814.0414.0513.910.19%86,687
May 5, 202614.0214.0314.0014.0213.880.16%132,475
May 4, 202614.0314.0413.9714.0013.86-0.28%140,507
May 1, 202614.0414.0914.0314.0413.90-0.07%117,044
Apr 30, 202613.9714.0513.9714.0513.910.64%70,613
Apr 29, 202613.9914.0213.9513.9613.82-0.50%105,819
Apr 28, 202614.0214.0614.0214.0313.89-0.36%108,311
Apr 27, 202614.1014.1114.0514.0813.94-0.07%94,542
Apr 24, 202614.0814.1014.0514.0913.950.07%86,647
Apr 23, 202614.0514.1114.0314.0813.940.07%75,451
Apr 22, 202614.0414.0814.0214.0713.930.29%135,764
Apr 21, 202614.0514.0614.0114.0313.89-0.28%116,986
Apr 20, 202614.0314.1014.0314.0713.93-0.16%87,256
Apr 17, 202614.1614.2114.1514.1613.950.21%85,133
Apr 16, 202614.1914.2014.1214.1313.92-0.35%85,848
Apr 15, 202614.1214.2014.1214.1813.970.14%68,286
Apr 14, 202614.0714.1714.0714.1613.950.64%133,178
Apr 13, 202613.9714.0813.9714.0713.860.29%163,792
Apr 10, 202614.0114.0613.9814.0313.82-0.14%92,600
Apr 9, 202613.9914.0513.9914.0513.840.31%58,408
Apr 8, 202613.9914.0713.9914.0113.800.55%124,624
Apr 7, 202613.9013.9313.8413.9313.730.05%100,415
Apr 6, 202613.9013.9413.8913.9213.720.23%127,776
Apr 2, 202613.7613.9013.7613.8913.690.37%99,985
Apr 1, 202613.7813.8613.7613.8413.640.58%163,930
Mar 31, 202613.7513.7913.7013.7613.560.16%119,949
Mar 30, 202613.8213.8213.7013.7413.54-0.09%113,102
Mar 27, 202613.7713.8013.7313.7513.55-0.36%176,219
Mar 26, 202613.8713.9013.8013.8013.60-0.68%185,423
Mar 25, 202613.8613.9313.8613.9013.690.47%107,719
Mar 24, 202613.8213.8713.8113.8313.63-0.29%183,253
Mar 23, 202613.8313.8913.8313.8713.670.68%117,126
Mar 20, 202614.0114.0113.8213.8413.57-1.42%157,146
Mar 19, 202613.9914.0513.9914.0413.770.07%314,325
Mar 18, 202614.0614.1014.0314.0313.76-0.43%99,517
Mar 17, 202614.1014.1214.0814.0913.820.07%60,004
Mar 16, 202614.0914.1214.0514.0813.810.14%111,343
Mar 13, 202614.1614.2014.0514.0613.79-0.78%121,271
Mar 12, 202614.1514.2014.1414.1713.90-0.14%96,325
Mar 11, 202614.2214.2714.1914.1913.92-0.35%98,425
Mar 10, 202614.2114.2814.2014.2413.970.28%88,622
Mar 9, 202614.1814.2314.1414.2013.93-0.21%133,473
Mar 6, 202614.2314.2514.2114.2313.96-0.28%116,656
Mar 5, 202614.2714.3314.2714.2714.00-0.56%123,781
Mar 4, 202614.3114.3514.3114.3514.070.49%120,065
Mar 3, 202614.3114.3214.2414.2814.01-0.63%193,110
Mar 2, 202614.2414.3714.2414.3714.090.42%115,088
Feb 27, 202614.3914.3914.2814.3114.04-0.56%167,568
Feb 26, 202614.3914.3914.3614.3914.110.14%133,948
Feb 25, 202614.3714.4014.3614.3714.09-0.14%251,424
Feb 24, 202614.3614.3914.3414.3914.110.42%162,898
Feb 23, 202614.3814.4014.3314.3314.06-0.59%140,282
Feb 20, 202614.4414.4814.4414.4814.140.07%60,704
Feb 19, 202614.4514.4714.4314.4714.130.21%154,644
Feb 18, 202614.4714.5014.4414.4414.10-169,805
Feb 17, 202614.3714.4814.3714.4414.100.28%169,563
Feb 13, 202614.3414.4014.3414.4014.060.45%136,525
Feb 12, 202614.3114.3614.2914.3414.000.24%155,563
Feb 11, 202614.2814.3414.2814.3013.960.07%97,907
Feb 10, 202614.2914.3314.2914.2913.950.11%92,654
Feb 9, 202614.2414.2814.2414.2813.940.11%82,534
Feb 6, 202614.2814.3014.2614.2613.920.21%110,290
Feb 5, 202614.2314.2714.2214.2313.89-0.49%96,019
Feb 4, 202614.2514.3014.1914.3013.960.14%167,202
Feb 3, 202614.3614.3614.2614.2813.94-0.42%153,219