Invesco Financial Preferred ETF (PGF)

Last Price12.61

Change-0.10 (-0.79%)

NYSE · Last Trade: Oct 19th, 4:34 PM EDT

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2026-07-19 - 2026-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	12.83	12.85	12.70	12.79	526,255	12.71
10/15/2026	12.65	12.81	12.65	12.80	308,409	12.72
10/14/2026	12.67	12.67	12.55	12.62	453,823	12.54
10/13/2026	12.57	12.74	12.55	12.72	519,907	12.64
10/12/2026	12.62	12.64	12.57	12.57	106,457	12.49
10/09/2026	12.69	12.69	12.61	12.65	217,614	12.57
10/08/2026	12.60	12.70	12.59	12.69	365,674	12.61
10/07/2026	12.66	12.66	12.58	12.61	393,369	12.53
10/06/2026	12.69	12.76	12.69	12.69	173,152	12.61
10/05/2026	12.75	12.75	12.68	12.70	160,241	12.62
10/02/2026	12.84	12.89	12.76	12.81	147,145	12.73
10/01/2026	12.69	12.82	12.65	12.82	303,095	12.74
9/30/2026	12.80	12.80	12.70	12.74	445,092	12.66
9/29/2026	12.84	12.86	12.73	12.78	264,006	12.70
9/28/2026	12.88	12.88	12.81	12.86	347,257	12.78
9/25/2026	12.98	12.98	12.88	12.92	284,957	12.84
9/24/2026	12.97	12.99	12.93	12.93	420,086	12.85
9/23/2026	13.10	13.10	12.95	13.00	349,567	12.92
9/22/2026	13.11	13.17	13.06	13.10	276,039	13.02
9/21/2026	13.13	13.19	13.11	13.13	233,446	13.05
9/18/2026	13.19	13.23	13.16	13.20	292,990	13.04
9/17/2026	13.20	13.27	13.20	13.23	310,292	13.07
9/16/2026	13.07	13.24	13.07	13.18	383,240	13.02
9/15/2026	13.10	13.15	13.01	13.09	323,348	12.94
9/14/2026	13.14	13.18	13.12	13.12	295,050	12.97
9/11/2026	13.17	13.21	13.16	13.18	197,285	13.02
9/10/2026	13.19	13.19	13.12	13.14	226,052	12.98
9/09/2026	13.26	13.29	13.21	13.22	259,089	13.06
9/08/2026	13.28	13.32	13.24	13.28	291,880	13.12
9/04/2026	13.34	13.34	13.28	13.30	110,408	13.14
9/03/2026	13.33	13.38	13.29	13.30	149,970	13.14
9/02/2026	13.31	13.34	13.30	13.32	299,657	13.16
9/01/2026	13.34	13.40	13.30	13.33	200,172	13.17
8/31/2026	13.41	13.41	13.35	13.38	270,975	13.22
8/28/2026	13.49	13.49	13.41	13.44	244,881	13.28
8/27/2026	13.47	13.48	13.45	13.47	96,193	13.31
8/26/2026	13.45	13.49	13.45	13.46	180,840	13.30
8/25/2026	13.43	13.50	13.43	13.50	132,833	13.34
8/24/2026	13.35	13.44	13.34	13.41	375,653	13.25
8/21/2026	13.47	13.48	13.42	13.43	145,020	13.20
8/20/2026	13.46	13.48	13.44	13.47	150,943	13.24
8/19/2026	13.44	13.51	13.43	13.49	344,384	13.26
8/18/2026	13.38	13.41	13.37	13.37	185,473	13.14
8/17/2026	13.49	13.51	13.43	13.43	230,048	13.20
8/14/2026	13.49	13.53	13.49	13.51	98,018	13.28
8/13/2026	13.52	13.54	13.50	13.53	81,880	13.30
8/12/2026	13.49	13.51	13.48	13.51	299,020	13.28
8/11/2026	13.48	13.52	13.47	13.51	199,863	13.28
8/10/2026	13.55	13.55	13.48	13.48	153,933	13.25
8/07/2026	13.63	13.63	13.54	13.58	330,166	13.35
8/06/2026	13.56	13.59	13.52	13.54	158,778	13.31
8/05/2026	13.61	13.62	13.58	13.58	103,104	13.35
8/04/2026	13.62	13.63	13.61	13.62	76,837	13.38
8/03/2026	13.60	13.63	13.60	13.62	195,493	13.38
7/31/2026	13.56	13.62	13.55	13.59	109,753	13.36
7/30/2026	13.58	13.59	13.53	13.57	134,784	13.34
7/29/2026	13.58	13.58	13.52	13.54	169,118	13.31
7/28/2026	13.56	13.60	13.50	13.58	115,799	13.35
7/27/2026	13.55	13.56	13.53	13.56	87,819	13.33
7/24/2026	13.54	13.58	13.52	13.54	97,814	13.31
7/23/2026	13.56	13.60	13.51	13.51	216,773	13.28
7/22/2026	13.62	13.65	13.60	13.60	225,773	13.37
7/21/2026	13.68	13.68	13.62	13.65	110,714	13.41
7/20/2026	13.64	13.69	13.64	13.66	189,781	13.42