Invesco Financial Preferred ETF (PGF)

Last Price13.59

Change+0.02 (0.15%)

NYSE· Last Trade: Aug 1st, 6:31 AM EDT

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	13.56	13.62	13.55	13.59	109,753	13.59
7/30/2026	13.58	13.59	13.53	13.57	134,784	13.57
7/29/2026	13.58	13.58	13.52	13.54	169,118	13.54
7/28/2026	13.56	13.60	13.50	13.58	115,799	13.58
7/27/2026	13.55	13.56	13.53	13.56	87,819	13.56
7/24/2026	13.54	13.58	13.52	13.54	97,814	13.54
7/23/2026	13.56	13.60	13.51	13.51	216,773	13.51
7/22/2026	13.62	13.65	13.60	13.60	225,773	13.60
7/21/2026	13.68	13.68	13.62	13.65	110,714	13.65
7/20/2026	13.64	13.69	13.64	13.66	189,781	13.66
7/17/2026	13.70	13.74	13.70	13.74	42,008	13.66
7/16/2026	13.71	13.74	13.71	13.73	72,346	13.65
7/15/2026	13.70	13.76	13.70	13.74	112,998	13.66
7/14/2026	13.71	13.76	13.70	13.70	93,272	13.62
7/13/2026	13.72	13.72	13.67	13.70	197,108	13.62
7/10/2026	13.67	13.73	13.67	13.72	82,727	13.64
7/09/2026	13.69	13.72	13.69	13.71	112,729	13.63
7/08/2026	13.71	13.76	13.68	13.71	93,226	13.63
7/07/2026	13.79	13.82	13.74	13.76	173,877	13.68
7/06/2026	13.78	13.79	13.77	13.79	72,514	13.71
7/02/2026	13.74	13.79	13.74	13.78	118,540	13.69
7/01/2026	13.62	13.82	13.62	13.74	79,934	13.66
6/30/2026	13.71	13.79	13.70	13.71	183,285	13.63
6/29/2026	13.68	13.77	13.65	13.74	161,894	13.66
6/26/2026	13.63	13.66	13.61	13.66	160,453	13.58
6/25/2026	13.70	13.71	13.63	13.65	124,144	13.57
6/24/2026	13.68	13.73	13.66	13.66	106,322	13.58
6/23/2026	13.65	13.69	13.65	13.65	83,660	13.57
6/22/2026	13.80	13.80	13.68	13.68	145,550	13.60
6/18/2026	13.86	13.88	13.83	13.87	121,260	13.71
6/17/2026	13.85	13.87	13.82	13.84	115,380	13.68
6/16/2026	13.81	13.87	13.78	13.84	131,208	13.68
6/15/2026	13.79	13.87	13.79	13.84	489,338	13.68
6/12/2026	13.73	13.77	13.72	13.76	77,542	13.60
6/11/2026	13.72	13.78	13.70	13.77	134,352	13.61
6/10/2026	13.68	13.71	13.66	13.69	170,694	13.53
6/09/2026	13.73	13.73	13.68	13.69	48,511	13.53
6/08/2026	13.73	13.76	13.70	13.71	140,767	13.55
6/05/2026	13.75	13.75	13.71	13.72	108,631	13.56
6/04/2026	13.75	13.81	13.75	13.77	142,095	13.61
6/03/2026	13.76	13.79	13.72	13.76	163,203	13.60
6/02/2026	13.78	13.81	13.77	13.80	166,226	13.64
6/01/2026	13.81	13.83	13.79	13.81	107,080	13.65
5/29/2026	0.00	13.89	13.83	13.83	104,621	13.67
5/28/2026	13.81	13.89	13.81	13.87	194,977	13.71
5/27/2026	13.81	13.86	13.81	13.83	155,800	13.67
5/26/2026	13.78	13.84	13.78	13.84	82,511	13.68
5/22/2026	13.80	13.80	13.73	13.76	120,228	13.60
5/21/2026	13.75	13.81	13.70	13.78	190,322	13.62
5/20/2026	13.75	13.81	13.72	13.79	164,858	13.64
5/19/2026	13.78	13.78	13.73	13.74	144,093	13.58
5/18/2026	13.81	13.91	13.81	13.83	152,412	13.67
5/15/2026	13.96	13.96	13.90	13.90	121,936	13.68
5/14/2026	14.02	14.09	14.00	14.00	69,783	13.78
5/13/2026	14.04	14.04	14.00	14.01	104,857	13.79
5/12/2026	14.03	14.06	14.00	14.02	94,215	13.80
5/11/2026	14.08	14.12	14.06	14.08	97,674	13.86
5/08/2026	14.04	14.10	14.04	14.10	95,453	13.88
5/07/2026	14.06	14.07	14.04	14.04	93,990	13.82
5/06/2026	14.04	14.08	14.04	14.05	86,688	13.83
5/05/2026	14.02	14.03	14.00	14.02	132,436	13.80
5/04/2026	14.03	14.04	13.97	14.00	140,507	13.78
5/01/2026	14.04	14.09	14.03	14.04	117,044	13.82