Canada markets closed

Invesco Financial Preferred ETF (PGF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.81-0.05 (-0.34%)
At close: 04:00PM EDT
14.75 -0.07 (-0.51%)
After hours: 04:09PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.9214.9714.8114.8114.81161,627
May 06, 202414.8614.9114.8314.8614.86396,300
May 03, 202414.7814.8614.7514.8514.85220,100
May 02, 202414.6114.7014.5814.6414.64191,400
May 01, 202414.4614.6414.4614.6014.60184,500
Apr 30, 202414.6214.6414.4814.4914.49152,100
Apr 29, 202414.6014.6614.5814.6414.64187,000
Apr 26, 202414.6314.6814.5414.5714.57406,900
Apr 25, 202414.5614.6214.4714.5714.57117,800
Apr 24, 202414.7014.7414.6214.7314.73248,500
Apr 23, 202414.5514.7314.5214.7214.72243,100
Apr 22, 202414.4314.5414.4314.5214.5289,000
Apr 22, 20240.09 Dividend
Apr 19, 202414.4514.5514.4514.5314.44104,700
Apr 18, 202414.5214.5414.4314.4514.36128,800
Apr 17, 202414.5314.6014.4914.4914.40188,500
Apr 16, 202414.4114.5114.3514.4414.35293,200
Apr 15, 202414.7014.7014.4214.4314.34299,300
Apr 12, 202414.7714.8114.6814.6814.59134,000
Apr 11, 202414.9114.9114.6814.7714.68221,500
Apr 10, 202415.0415.0414.7814.8714.78196,500
Apr 09, 202415.1815.2015.1315.1515.06119,800
Apr 08, 202415.1715.1915.1515.1515.0680,200
Apr 05, 202415.1715.2415.1715.2215.1392,700
Apr 04, 202415.1815.2415.1715.2015.11142,100
Apr 03, 202415.0515.1615.0115.1615.0789,500
Apr 02, 202415.1815.1815.0915.1115.02117,200
Apr 01, 202415.2115.3015.1215.3015.21367,400
Mar 28, 202415.3215.3815.2415.2415.1585,300
Mar 27, 202415.1915.3315.1615.3215.23315,700
Mar 26, 202415.1915.2515.1615.1915.10142,400
Mar 25, 202415.2715.2815.1715.1915.1080,500
Mar 22, 202415.3515.3615.2615.2815.19100,500
Mar 21, 202415.2615.3415.2615.2815.19162,200
Mar 20, 202415.1915.2315.1615.2215.13114,500
Mar 19, 202415.1015.2015.1015.1915.1094,400
Mar 18, 202415.0815.1615.0515.1215.03191,700
Mar 18, 20240.077 Dividend
Mar 15, 202415.2015.2015.1115.1614.99246,200
Mar 14, 202415.2715.2815.1515.1715.00200,200
Mar 13, 202415.2515.3415.2515.2815.11139,900
Mar 12, 202415.2615.3015.2015.3015.13136,900
Mar 11, 202415.3115.3115.2315.2615.09228,400
Mar 08, 202415.2515.3115.2515.2815.11160,700
Mar 07, 202415.2215.2715.2115.2315.06190,300
Mar 06, 202415.1415.2215.1115.1614.99139,000
Mar 05, 202415.1015.1215.0815.1114.94150,200
Mar 04, 202415.1315.1715.0615.1014.93118,100
Mar 01, 202415.2015.2215.1115.1414.97187,800
Feb 29, 202415.1215.2515.0915.1915.02210,900
Feb 28, 202415.0915.1615.0915.1114.94195,000
Feb 27, 202415.1915.1915.1115.1114.9479,300
Feb 26, 202415.1715.2115.1215.1715.00166,000
Feb 23, 202415.0915.1815.0215.1815.01214,300
Feb 22, 202415.0615.0815.0315.0514.88123,200
Feb 21, 202415.0215.0914.9714.9714.8070,800
Feb 20, 202414.9215.0514.9215.0114.84668,700
Feb 20, 20240.069 Dividend
Feb 16, 202414.9815.0614.9815.0314.7998,300
Feb 15, 202415.0415.1215.0015.0714.83119,200
Feb 14, 202415.0215.0614.9915.0214.78102,100
Feb 13, 202415.0315.0714.9214.9814.74198,500
Feb 12, 202415.1315.2015.1315.1914.95151,400
Feb 09, 202415.0415.1615.0415.1314.89119,600
Feb 08, 202415.0215.0614.9715.0514.81115,200
Feb 07, 202415.0415.0714.9715.0514.81123,500
Feb 06, 202415.0415.0614.9915.0214.78118,800
Feb 05, 202415.1315.1414.9915.0214.78137,600
Feb 02, 202415.1515.2115.1215.1914.95143,600
Feb 01, 202415.1515.2315.0015.2114.97451,800
Jan 31, 202415.1615.1915.1215.1214.88139,200
Jan 30, 202415.1515.2515.1215.2314.99842,800
Jan 29, 202415.1315.1515.0915.1514.91231,600
Jan 26, 202415.0715.1215.0315.0914.85226,100
Jan 25, 202414.9415.0814.9415.0514.81241,000
Jan 24, 202414.8914.9314.8714.8914.66169,700
Jan 23, 202414.8514.8814.8214.8514.62177,800
Jan 22, 202414.7914.8614.7914.8314.60208,500
Jan 22, 20240.078 Dividend
Jan 19, 202414.7314.8514.6714.8414.53188,100
Jan 18, 202414.7814.8014.6914.7014.39158,000
Jan 17, 202414.7614.8014.7314.7414.43577,700
Jan 16, 202414.8114.8714.7814.8014.49354,200
Jan 12, 202414.8314.9114.8314.8614.55184,400
Jan 11, 202414.7914.8514.7714.8414.53441,300
Jan 10, 202414.7914.8714.7814.7814.47157,400
Jan 09, 202414.7214.8114.7114.7614.45117,400
Jan 08, 202414.6314.7414.6214.7314.42495,600
Jan 05, 202414.6114.7014.5914.5914.28338,200
Jan 04, 202414.5714.6414.5614.6014.29114,400
Jan 03, 202414.5414.6414.4514.6114.30126,900
Jan 02, 202414.5314.6314.5314.5814.27238,900
Dec 29, 202314.6514.7014.5714.5814.27510,000
Dec 28, 202314.7614.8314.6814.6814.37295,600
Dec 27, 202314.7214.7914.7214.7714.46421,000
Dec 26, 202314.6714.7614.6714.7214.41405,400
Dec 22, 202314.7214.7514.6614.6714.36289,800
Dec 21, 202314.6314.7414.6314.6714.36417,400
Dec 20, 202314.5914.7214.5914.6214.31319,200
Dec 19, 202314.5314.6214.5314.6214.31318,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...