Invesco Financial Preferred ETF (PGF)

Last Price12.68

Change-0.06 (-0.47%)

NYSE · Last Trade: Oct 1st, 10:11 AM EDT

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	12.80	12.80	12.70	12.74	445,092	12.74
9/29/2026	12.84	12.86	12.73	12.78	264,006	12.78
9/28/2026	12.88	12.88	12.81	12.86	347,257	12.86
9/25/2026	12.98	12.98	12.88	12.92	284,957	12.92
9/24/2026	12.97	12.99	12.93	12.93	420,086	12.93
9/23/2026	13.10	13.10	12.95	13.00	349,567	13.00
9/22/2026	13.11	13.17	13.06	13.10	276,039	13.10
9/21/2026	13.13	13.19	13.11	13.13	233,446	13.13
9/18/2026	13.19	13.23	13.16	13.20	292,990	13.13
9/17/2026	13.20	13.27	13.20	13.23	310,292	13.15
9/16/2026	13.07	13.24	13.07	13.18	383,240	13.11
9/15/2026	13.10	13.15	13.01	13.09	323,348	13.02
9/14/2026	13.14	13.18	13.12	13.12	295,050	13.05
9/11/2026	13.17	13.21	13.16	13.18	197,285	13.10
9/10/2026	13.19	13.19	13.12	13.14	226,052	13.07
9/09/2026	13.26	13.29	13.21	13.22	259,089	13.14
9/08/2026	13.28	13.32	13.24	13.28	291,880	13.20
9/04/2026	13.34	13.34	13.28	13.30	110,408	13.22
9/03/2026	13.33	13.38	13.29	13.30	149,970	13.22
9/02/2026	13.31	13.34	13.30	13.32	299,657	13.24
9/01/2026	13.34	13.40	13.30	13.33	200,172	13.25
8/31/2026	13.41	13.41	13.35	13.38	270,975	13.30
8/28/2026	13.49	13.49	13.41	13.44	244,881	13.36
8/27/2026	13.47	13.48	13.45	13.47	96,193	13.39
8/26/2026	13.45	13.49	13.45	13.46	180,840	13.38
8/25/2026	13.43	13.50	13.43	13.50	132,833	13.42
8/24/2026	13.35	13.44	13.34	13.41	375,653	13.33
8/21/2026	13.47	13.48	13.42	13.43	145,020	13.28
8/20/2026	13.46	13.48	13.44	13.47	150,943	13.32
8/19/2026	13.44	13.51	13.43	13.49	344,384	13.34
8/18/2026	13.38	13.41	13.37	13.37	185,473	13.22
8/17/2026	13.49	13.51	13.43	13.43	230,048	13.28
8/14/2026	13.49	13.53	13.49	13.51	98,018	13.36
8/13/2026	13.52	13.54	13.50	13.53	81,880	13.38
8/12/2026	13.49	13.51	13.48	13.51	299,020	13.36
8/11/2026	13.48	13.52	13.47	13.51	199,863	13.36
8/10/2026	13.55	13.55	13.48	13.48	153,933	13.33
8/07/2026	13.63	13.63	13.54	13.58	330,166	13.43
8/06/2026	13.56	13.59	13.52	13.54	158,778	13.39
8/05/2026	13.61	13.62	13.58	13.58	103,104	13.43
8/04/2026	13.62	13.63	13.61	13.62	76,837	13.47
8/03/2026	13.60	13.63	13.60	13.62	195,493	13.47
7/31/2026	13.56	13.62	13.55	13.59	109,753	13.44
7/30/2026	13.58	13.59	13.53	13.57	134,784	13.42
7/29/2026	13.58	13.58	13.52	13.54	169,118	13.39
7/28/2026	13.56	13.60	13.50	13.58	115,799	13.43
7/27/2026	13.55	13.56	13.53	13.56	87,819	13.41
7/24/2026	13.54	13.58	13.52	13.54	97,814	13.39
7/23/2026	13.56	13.60	13.51	13.51	216,773	13.36
7/22/2026	13.62	13.65	13.60	13.60	225,773	13.45
7/21/2026	13.68	13.68	13.62	13.65	110,714	13.50
7/20/2026	13.64	13.69	13.64	13.66	189,781	13.51
7/17/2026	13.70	13.74	13.70	13.74	42,008	13.51
7/16/2026	13.71	13.74	13.71	13.73	72,346	13.50
7/15/2026	13.70	13.76	13.70	13.74	112,998	13.51
7/14/2026	13.71	13.76	13.70	13.70	93,272	13.47
7/13/2026	13.72	13.72	13.67	13.70	197,108	13.46
7/10/2026	13.67	13.73	13.67	13.72	82,727	13.49
7/09/2026	13.69	13.72	13.69	13.71	112,729	13.48
7/08/2026	13.71	13.76	13.68	13.71	93,226	13.48
7/07/2026	13.79	13.82	13.74	13.76	173,877	13.53
7/06/2026	13.78	13.79	13.77	13.79	72,514	13.55
7/02/2026	13.74	13.79	13.74	13.78	118,540	13.54
7/01/2026	13.62	13.82	13.62	13.74	79,934	13.51