PGF
AMEXMarket ClosedInvesco Financial Preferred ETF
$14.21
$0.01 (-0.07%)
As of 10:31 AM
Open
$14.22
High
$14.26
Low
$14.21
Prev Close
$14.22
52W High
$15.00
52W Low
$13.62
Volume
263.57K
Mkt Cap
$767.57M
Invesco Financial Preferred ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $14.22 | $14.26 | $14.21 | $14.21 | 263,566 |
| 12/15/2025 | $14.18 | $14.24 | $14.18 | $14.22 | 196,700 |
| 12/12/2025 | $14.19 | $14.25 | $14.17 | $14.18 | 118,300 |
| 12/11/2025 | $14.16 | $14.26 | $14.16 | $14.21 | 166,726 |
| 12/10/2025 | $14.12 | $14.19 | $14.09 | $14.17 | 224,136 |
| 12/9/2025 | $14.09 | $14.15 | $14.08 | $14.08 | 257,974 |
| 12/8/2025 | $14.10 | $14.14 | $14.09 | $14.10 | 220,533 |
| 12/5/2025 | $14.15 | $14.15 | $14.10 | $14.10 | 138,800 |
| 12/4/2025 | $14.14 | $14.17 | $14.10 | $14.10 | 220,846 |
| 12/3/2025 | $14.11 | $14.17 | $14.11 | $14.16 | 193,600 |
| 12/2/2025 | $14.15 | $14.17 | $14.12 | $14.16 | 207,409 |
| 12/1/2025 | $14.12 | $14.19 | $14.12 | $14.15 | 258,300 |
| 11/28/2025 | $14.27 | $14.27 | $14.20 | $14.20 | 103,700 |
| 11/26/2025 | $14.17 | $14.24 | $14.17 | $14.20 | 139,100 |
| 11/25/2025 | $14.09 | $14.18 | $14.09 | $14.15 | 101,211 |
| 11/24/2025 | $14.10 | $14.14 | $14.08 | $14.08 | 114,300 |
| 11/21/2025 | $14.08 | $14.18 | $14.07 | $14.12 | 136,900 |
| 11/20/2025 | $14.19 | $14.20 | $14.07 | $14.09 | 230,500 |
| 11/19/2025 | $14.17 | $14.20 | $14.14 | $14.16 | 143,231 |
| 11/18/2025 | $14.13 | $14.23 | $14.13 | $14.20 | 148,900 |
| 11/17/2025 | $14.30 | $14.33 | $14.18 | $14.18 | 123,608 |
| 11/14/2025 | $14.19 | $14.33 | $14.19 | $14.30 | 99,310 |
| 11/13/2025 | $14.38 | $14.38 | $14.27 | $14.30 | 78,900 |
| 11/12/2025 | $14.46 | $14.50 | $14.40 | $14.42 | 105,846 |
| 11/11/2025 | $14.48 | $14.51 | $14.46 | $14.46 | 75,400 |
| 11/10/2025 | $14.45 | $14.49 | $14.42 | $14.49 | 109,300 |
| 11/7/2025 | $14.43 | $14.43 | $14.38 | $14.43 | 59,400 |
| 11/6/2025 | $14.44 | $14.45 | $14.41 | $14.45 | 122,800 |
| 11/5/2025 | $14.35 | $14.47 | $14.35 | $14.43 | 75,606 |
| 11/4/2025 | $14.38 | $14.39 | $14.34 | $14.36 | 146,700 |
| 11/3/2025 | $14.44 | $14.46 | $14.37 | $14.40 | 93,900 |
| 10/31/2025 | $14.49 | $14.50 | $14.43 | $14.46 | 72,910 |
| 10/30/2025 | $14.51 | $14.57 | $14.47 | $14.48 | 95,436 |
| 10/29/2025 | $14.58 | $14.63 | $14.55 | $14.56 | 171,441 |
| 10/28/2025 | $14.61 | $14.65 | $14.60 | $14.60 | 85,900 |
| 10/27/2025 | $14.67 | $14.67 | $14.59 | $14.61 | 91,121 |
| 10/24/2025 | $14.66 | $14.66 | $14.54 | $14.59 | 146,200 |
| 10/23/2025 | $14.54 | $14.59 | $14.54 | $14.57 | 123,646 |
| 10/22/2025 | $14.58 | $14.61 | $14.51 | $14.51 | 187,800 |
| 10/21/2025 | $14.59 | $14.65 | $14.58 | $14.59 | 124,848 |
| 10/20/2025 | $14.53 | $14.61 | $14.53 | $14.59 | 93,300 |
| 10/17/2025 | $14.53 | $14.60 | $14.53 | $14.57 | 92,447 |
| 10/16/2025 | $14.62 | $14.66 | $14.54 | $14.55 | 173,100 |
| 10/15/2025 | $14.57 | $14.66 | $14.55 | $14.62 | 76,906 |
| 10/14/2025 | $14.50 | $14.59 | $14.50 | $14.53 | 111,100 |
| 10/13/2025 | $14.52 | $14.58 | $14.51 | $14.53 | 130,636 |
| 10/10/2025 | $14.61 | $14.65 | $14.49 | $14.50 | 96,700 |
| 10/9/2025 | $14.65 | $14.67 | $14.55 | $14.56 | 110,900 |
| 10/8/2025 | $14.69 | $14.74 | $14.65 | $14.66 | 78,947 |
| 10/7/2025 | $14.72 | $14.74 | $14.68 | $14.72 | 122,532 |
| 10/6/2025 | $14.71 | $14.73 | $14.68 | $14.73 | 82,213 |
| 10/3/2025 | $14.80 | $14.80 | $14.72 | $14.76 | 122,820 |
| 10/2/2025 | $14.81 | $14.83 | $14.72 | $14.75 | 74,900 |
| 10/1/2025 | $14.62 | $14.79 | $14.62 | $14.79 | 94,800 |
| 9/30/2025 | $14.75 | $14.75 | $14.62 | $14.62 | 101,841 |
| 9/29/2025 | $14.70 | $14.73 | $14.69 | $14.69 | 65,800 |
| 9/26/2025 | $14.73 | $14.73 | $14.66 | $14.69 | 125,302 |
| 9/25/2025 | $14.75 | $14.77 | $14.67 | $14.67 | 160,030 |
| 9/24/2025 | $14.82 | $14.84 | $14.75 | $14.75 | 82,810 |
| 9/23/2025 | $14.81 | $14.85 | $14.77 | $14.79 | 110,616 |
| 9/22/2025 | $14.81 | $14.86 | $14.77 | $14.83 | 103,400 |
| 9/19/2025 | $14.87 | $14.93 | $14.80 | $14.88 | 242,400 |
| 9/18/2025 | $14.86 | $14.91 | $14.86 | $14.87 | 160,734 |