Skip to main content
Invesco Financial Preferred ETF (PGF)
NYSEARCA: PGF · Real-Time Price · USD
14.03
-0.05 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
14.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

PGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0214.0614.0214.03--0.36%80,354
Apr 27, 202614.1014.1114.0514.0814.08-0.07%94,542
Apr 24, 202614.0814.1014.0514.0914.090.07%86,647
Apr 23, 202614.0514.1114.0314.0814.080.07%75,451
Apr 22, 202614.0414.0814.0214.0714.070.29%135,764
Apr 21, 202614.0514.0614.0114.0314.03-0.28%116,986
Apr 20, 202614.0314.1014.0314.0714.07-0.64%87,256
Apr 17, 202614.1614.2114.1514.1614.090.21%85,133
Apr 16, 202614.1914.2014.1214.1314.06-0.35%85,848
Apr 15, 202614.1214.2014.1214.1814.110.14%68,286
Apr 14, 202614.0714.1714.0714.1614.090.64%133,178
Apr 13, 202613.9714.0813.9714.0714.000.29%163,792
Apr 10, 202614.0114.0613.9814.0313.96-0.14%92,600
Apr 9, 202613.9914.0513.9914.0513.980.31%58,408
Apr 8, 202613.9914.0713.9914.0113.940.55%124,624
Apr 7, 202613.9013.9313.8413.9313.860.05%100,415
Apr 6, 202613.9013.9413.8913.9213.860.23%127,776
Apr 2, 202613.7613.9013.7613.8913.820.37%99,985
Apr 1, 202613.7813.8613.7613.8413.770.58%163,930
Mar 31, 202613.7513.7913.7013.7613.690.16%119,949
Mar 30, 202613.8213.8213.7013.7413.67-0.09%113,102
Mar 27, 202613.7713.8013.7313.7513.68-0.36%176,219
Mar 26, 202613.8713.9013.8013.8013.73-0.68%185,423
Mar 25, 202613.8613.9313.8613.9013.830.47%107,719
Mar 24, 202613.8213.8713.8113.8313.76-0.29%183,253
Mar 23, 202613.8313.8913.8313.8713.800.22%117,126
Mar 20, 202614.0114.0113.8213.8413.71-1.42%157,146
Mar 19, 202613.9914.0513.9914.0413.910.07%314,325
Mar 18, 202614.0614.1014.0314.0313.90-0.43%99,517
Mar 17, 202614.1014.1214.0814.0913.960.07%60,004
Mar 16, 202614.0914.1214.0514.0813.950.14%111,343
Mar 13, 202614.1614.2014.0514.0613.93-0.78%121,271
Mar 12, 202614.1514.2014.1414.1714.04-0.14%96,325
Mar 11, 202614.2214.2714.1914.1914.06-0.35%98,425
Mar 10, 202614.2114.2814.2014.2414.110.28%88,622
Mar 9, 202614.1814.2314.1414.2014.07-0.21%133,473
Mar 6, 202614.2314.2514.2114.2314.10-0.28%116,656
Mar 5, 202614.2714.3314.2714.2714.14-0.56%123,781
Mar 4, 202614.3114.3514.3114.3514.220.49%120,065
Mar 3, 202614.3114.3214.2414.2814.15-0.63%193,110
Mar 2, 202614.2414.3714.2414.3714.240.42%115,088
Feb 27, 202614.3914.3914.2814.3114.18-0.56%167,568
Feb 26, 202614.3914.3914.3614.3914.260.14%133,948
Feb 25, 202614.3714.4014.3614.3714.24-0.14%251,424
Feb 24, 202614.3614.3914.3414.3914.260.42%162,898
Feb 23, 202614.3814.4014.3314.3314.20-1.04%140,282
Feb 20, 202614.4414.4814.4414.4814.280.07%60,704
Feb 19, 202614.4514.4714.4314.4714.270.21%154,644
Feb 18, 202614.4714.5014.4414.4414.24-169,805
Feb 17, 202614.3714.4814.3714.4414.240.28%169,563
Feb 13, 202614.3414.4014.3414.4014.200.45%136,525
Feb 12, 202614.3114.3614.2914.3414.140.24%155,563
Feb 11, 202614.2814.3414.2814.3014.100.07%97,907
Feb 10, 202614.2914.3314.2914.2914.090.11%92,654
Feb 9, 202614.2414.2814.2414.2814.080.11%82,534
Feb 6, 202614.2814.3014.2614.2614.060.21%110,290
Feb 5, 202614.2314.2714.2214.2314.03-0.49%96,019
Feb 4, 202614.2514.3014.1914.3014.100.14%167,202
Feb 3, 202614.3614.3614.2614.2814.08-0.42%153,219
Feb 2, 202614.3014.3814.3014.3414.140.21%99,467
Jan 30, 202614.3014.3414.3014.3114.11-0.21%139,840
Jan 29, 202614.3414.3714.3314.3414.14-0.07%147,175
Jan 28, 202614.3814.3914.3514.3514.15-0.31%115,889
Jan 27, 202614.4014.4114.3914.4014.20-0.17%91,292
Jan 26, 202614.3914.4214.3914.4214.220.21%133,187
Jan 23, 202614.4314.4514.3614.3914.19-99,880
Jan 22, 202614.3714.4214.3514.3914.190.35%135,032
Jan 21, 202614.2514.3614.2514.3414.140.63%140,099
Jan 20, 202614.2214.3014.2214.2514.05-1.04%165,265
Jan 16, 202614.4314.4714.4014.4014.12-151,868
Jan 15, 202614.3514.4514.3514.4014.120.42%166,467
Jan 14, 202614.3414.3714.3114.3414.060.28%142,110
Jan 13, 202614.2714.3614.2714.3014.020.14%253,859
Jan 12, 202614.2214.2914.2214.2814.00-164,226
Jan 9, 202614.2714.3014.2514.2814.000.21%1,785,725
Jan 8, 202614.2414.3114.2414.2513.97-0.07%124,742
Jan 7, 202614.2514.3014.2514.2613.980.07%71,249
Jan 6, 202614.2514.3014.2214.2513.97-0.21%265,580
Jan 5, 202614.3014.3314.2514.2814.00-0.07%245,462
Jan 2, 202614.1814.2914.1714.2914.011.06%193,199
Dec 31, 202514.1514.1714.1314.1413.87-301,490
Dec 30, 202514.1014.1514.1014.1413.870.21%319,731
Dec 29, 202514.1014.1514.1014.1113.84-0.18%402,584
Dec 26, 202514.1614.1714.1314.1413.86-0.11%174,289
Dec 24, 202514.0914.1514.0914.1513.880.21%162,203
Dec 23, 202514.1214.1714.1214.1213.85-0.28%265,276
Dec 22, 202514.1914.2114.1614.1613.89-0.70%353,164
Dec 19, 202514.2914.2914.2314.2613.91-0.28%217,470
Dec 18, 202514.2314.3014.2314.3013.950.56%2,237,272
Dec 17, 202514.2014.2414.2014.2213.870.07%204,956
Dec 16, 202514.2214.2514.2114.2113.86-0.07%266,033
Dec 15, 202514.1814.2414.1814.2213.870.28%196,653
Dec 12, 202514.1914.2514.1714.1813.84-0.21%118,285
Dec 11, 202514.1614.2614.1614.2113.860.28%166,726
Dec 10, 202514.1214.1914.0914.1713.830.64%224,136
Dec 9, 202514.0914.1514.0814.0813.74-0.14%257,974
Dec 8, 202514.1014.1414.0914.1013.76-220,533
Dec 5, 202514.1514.1514.1014.1013.76-138,793
Dec 4, 202514.1414.1714.1014.1013.76-0.42%220,846
Dec 3, 202514.1114.1714.1114.1613.82-193,551