Invesco Financial Preferred ETF (PGF)

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2025-07-20 - 2025-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	14.53	14.60	14.53	14.57	92,447	14.57
10/16/2025	14.62	14.66	14.54	14.55	173,097	14.55
10/15/2025	14.57	14.66	14.55	14.62	76,906	14.62
10/14/2025	14.50	14.59	14.50	14.53	111,093	14.53
10/13/2025	14.52	14.58	14.51	14.53	130,636	14.53
10/10/2025	14.61	14.65	14.49	14.50	96,669	14.50
10/09/2025	14.65	14.66	14.55	14.56	110,900	14.56
10/08/2025	14.69	14.74	14.65	14.66	78,947	14.66
10/07/2025	14.72	14.74	14.68	14.72	122,532	14.72
10/06/2025	14.71	14.73	14.68	14.73	82,213	14.73
10/03/2025	14.80	14.80	14.72	14.76	122,820	14.76
10/02/2025	14.81	14.83	14.72	14.75	74,866	14.75
10/01/2025	14.62	14.79	14.62	14.79	94,756	14.79
9/30/2025	14.75	14.75	14.62	14.62	101,632	14.62
9/29/2025	14.70	14.72	14.69	14.69	65,777	14.69
9/26/2025	14.73	14.73	14.66	14.69	125,302	14.69
9/25/2025	14.75	14.77	14.67	14.67	160,030	14.67
9/24/2025	14.82	14.84	14.75	14.75	82,810	14.75
9/23/2025	14.81	14.85	14.77	14.79	110,616	14.79
9/22/2025	14.81	14.86	14.77	14.83	103,373	14.83
9/19/2025	14.87	14.93	14.80	14.88	242,367	14.80
9/18/2025	14.86	14.91	14.86	14.87	160,734	14.79
9/17/2025	14.96	15.00	14.90	14.91	153,675	14.83
9/16/2025	14.88	14.96	14.88	14.94	223,951	14.86
9/15/2025	14.87	14.94	14.82	14.82	92,887	14.74
9/12/2025	14.83	14.89	14.81	14.83	148,730	14.75
9/11/2025	14.79	14.90	14.79	14.88	177,442	14.80
9/10/2025	14.78	14.83	14.78	14.78	137,979	14.70
9/09/2025	14.81	14.81	14.71	14.76	107,826	14.68
9/08/2025	14.68	14.80	14.68	14.78	91,439	14.70
9/05/2025	14.60	14.71	14.60	14.71	151,175	14.63
9/04/2025	14.54	14.59	14.52	14.56	78,795	14.48
9/03/2025	14.43	14.53	14.43	14.49	57,242	14.41
9/02/2025	14.33	14.46	14.33	14.44	83,365	14.37
8/29/2025	14.47	14.50	14.42	14.44	137,186	14.37
8/28/2025	14.51	14.54	14.49	14.52	92,559	14.44
8/27/2025	14.46	14.52	14.46	14.49	132,660	14.41
8/26/2025	14.54	14.56	14.48	14.49	89,885	14.41
8/25/2025	14.53	14.59	14.52	14.55	219,597	14.47
8/22/2025	14.48	14.58	14.46	14.58	113,497	14.50
8/21/2025	14.47	14.48	14.43	14.46	108,092	14.39
8/20/2025	14.50	14.50	14.38	14.48	91,245	14.41
8/19/2025	14.35	14.49	14.35	14.48	90,808	14.41
8/18/2025	14.34	14.40	14.31	14.38	69,929	14.31
8/15/2025	14.40	14.46	14.38	14.39	59,709	14.24
8/14/2025	14.42	14.46	14.37	14.41	107,248	14.26
8/13/2025	14.41	14.49	14.41	14.48	165,903	14.33
8/12/2025	14.30	14.38	14.30	14.38	221,298	14.23
8/11/2025	14.28	14.35	14.28	14.31	106,902	14.17
8/08/2025	14.26	14.32	14.26	14.30	70,690	14.16
8/07/2025	14.31	14.35	14.26	14.26	97,580	14.12
8/06/2025	14.36	14.41	14.28	14.35	93,893	14.21
8/05/2025	14.41	14.46	14.33	14.33	88,934	14.19
8/04/2025	14.29	14.41	14.29	14.37	85,990	14.23
8/01/2025	14.25	14.30	14.25	14.27	49,041	14.13
7/31/2025	14.24	14.28	14.22	14.26	135,100	14.12
7/30/2025	14.18	14.25	14.18	14.19	183,582	14.05
7/29/2025	14.13	14.24	14.13	14.21	139,087	14.07
7/28/2025	14.13	14.17	14.13	14.15	97,246	14.01
7/25/2025	14.17	14.19	14.15	14.18	123,161	14.04
7/24/2025	14.06	14.15	14.06	14.11	329,609	13.97
7/23/2025	14.11	14.14	14.09	14.10	94,214	13.96
7/22/2025	14.20	14.20	14.11	14.14	69,124	14.00
7/21/2025	14.22	14.23	14.11	14.14	87,807	14.00