Invesco Financial Preferred ETF (PGF)

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	14.06	14.13	14.06	14.09	235,736	14.09
6/04/2025	13.99	14.08	13.99	14.06	67,163	14.06
6/03/2025	13.93	14.02	13.93	13.98	113,424	13.98
6/02/2025	13.87	13.93	13.83	13.92	183,970	13.92
5/30/2025	13.92	13.97	13.88	13.94	198,376	13.94
5/29/2025	13.98	13.98	13.90	13.92	160,371	13.92
5/28/2025	13.96	13.99	13.88	13.92	166,216	13.92
5/27/2025	13.92	14.00	13.90	14.00	180,350	14.00
5/23/2025	13.87	13.88	13.79	13.87	116,952	13.87
5/22/2025	13.81	13.89	13.77	13.89	205,288	13.89
5/21/2025	13.95	13.99	13.80	13.82	147,272	13.82
5/20/2025	14.01	14.12	13.99	14.02	228,726	14.02
5/19/2025	13.95	14.05	13.93	14.05	137,592	14.05
5/16/2025	14.07	14.09	14.00	14.08	150,061	14.01
5/15/2025	14.00	14.08	14.00	14.03	140,427	13.96
5/14/2025	14.03	14.07	13.95	13.96	118,445	13.89
5/13/2025	14.08	14.09	14.03	14.06	146,197	13.99
5/12/2025	14.16	14.16	14.05	14.10	87,290	14.03
5/09/2025	14.07	14.10	14.04	14.05	68,372	13.98
5/08/2025	14.10	14.16	14.05	14.05	84,433	13.98
5/07/2025	14.06	14.12	14.06	14.10	80,190	14.03
5/06/2025	13.99	14.08	13.98	14.04	92,692	13.97
5/05/2025	14.05	14.07	13.99	14.02	124,063	13.95
5/02/2025	14.03	14.12	14.02	14.08	93,898	14.01
5/01/2025	14.03	14.07	13.95	13.99	147,384	13.92
4/30/2025	14.08	14.08	13.99	14.01	174,322	13.94
4/29/2025	14.05	14.14	14.05	14.10	196,991	14.03
4/28/2025	14.07	14.12	14.04	14.10	135,640	14.03
4/25/2025	14.14	14.14	14.01	14.11	146,626	14.04
4/24/2025	13.99	14.10	13.99	14.10	219,899	14.03
4/23/2025	13.98	14.06	13.94	13.97	153,641	13.90
4/22/2025	13.85	13.90	13.82	13.86	141,526	13.79
4/21/2025	13.78	13.80	13.73	13.74	147,578	13.67
4/17/2025	13.92	13.95	13.89	13.95	225,665	13.81
4/16/2025	13.73	13.96	13.73	13.87	281,644	13.73
4/15/2025	13.84	13.89	13.80	13.82	179,884	13.68
4/14/2025	13.80	13.87	13.77	13.83	783,541	13.69
4/11/2025	13.73	13.77	13.62	13.70	191,441	13.56
4/10/2025	13.96	14.01	13.79	13.79	468,919	13.65
4/09/2025	13.81	14.19	13.70	14.15	789,347	14.01
4/08/2025	14.03	14.04	13.83	13.91	473,031	13.77
4/07/2025	13.71	14.15	13.67	13.88	1,004,182	13.74
4/04/2025	14.06	14.15	13.91	14.07	402,906	13.93
4/03/2025	14.19	14.19	14.06	14.15	317,832	14.01
4/02/2025	14.23	14.34	14.23	14.31	141,905	14.17
4/01/2025	14.28	14.33	14.23	14.28	277,127	14.14
3/31/2025	14.36	14.36	14.28	14.28	150,664	14.14
3/28/2025	14.51	14.51	14.36	14.36	190,927	14.22
3/27/2025	14.45	14.49	14.40	14.46	259,413	14.32
3/26/2025	14.57	14.59	14.47	14.48	165,714	14.34
3/25/2025	14.61	14.65	14.58	14.58	134,471	14.43
3/24/2025	14.68	14.68	14.59	14.60	140,068	14.45
3/21/2025	14.62	14.72	14.62	14.69	62,939	14.48
3/20/2025	14.72	14.73	14.67	14.69	94,773	14.48
3/19/2025	14.65	14.73	14.65	14.70	126,501	14.49
3/18/2025	14.69	14.72	14.64	14.68	130,436	14.47
3/17/2025	14.63	14.73	14.63	14.69	254,089	14.48
3/14/2025	14.51	14.66	14.51	14.62	179,205	14.41
3/13/2025	14.52	14.58	14.51	14.54	136,472	14.33
3/12/2025	14.51	14.56	14.44	14.56	157,122	14.35
3/11/2025	14.55	14.55	14.43	14.48	294,412	14.27
3/10/2025	14.55	14.59	14.47	14.51	299,492	14.30
3/07/2025	14.70	14.72	14.58	14.60	270,564	14.39
3/06/2025	14.62	14.69	14.58	14.66	207,146	14.45