Invesco Financial Preferred ETF (PGF)

Historical Prices For Invesco Financial Preferred ETF (PGF)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	14.03	14.07	13.95	13.99	147,384	13.99
4/30/2025	14.08	14.08	13.99	14.01	174,322	14.01
4/29/2025	14.05	14.14	14.05	14.10	196,991	14.10
4/28/2025	14.07	14.12	14.04	14.10	135,640	14.10
4/25/2025	14.14	14.14	14.01	14.11	146,626	14.11
4/24/2025	13.99	14.10	13.99	14.10	219,899	14.10
4/23/2025	13.98	14.06	13.94	13.97	153,641	13.97
4/22/2025	13.85	13.90	13.82	13.86	141,526	13.86
4/21/2025	13.78	13.80	13.73	13.74	147,578	13.74
4/17/2025	13.92	13.95	13.89	13.95	225,665	13.88
4/16/2025	13.73	13.96	13.73	13.87	281,644	13.80
4/15/2025	13.84	13.89	13.80	13.82	179,884	13.75
4/14/2025	13.80	13.87	13.77	13.83	783,541	13.76
4/11/2025	13.73	13.77	13.62	13.70	191,441	13.63
4/10/2025	13.96	14.01	13.79	13.79	468,919	13.72
4/09/2025	13.81	14.19	13.70	14.15	789,347	14.08
4/08/2025	14.03	14.04	13.83	13.91	473,031	13.84
4/07/2025	13.71	14.15	13.67	13.88	1,004,182	13.81
4/04/2025	14.06	14.15	13.91	14.07	402,906	14.00
4/03/2025	14.19	14.19	14.06	14.15	317,832	14.08
4/02/2025	14.23	14.34	14.23	14.31	141,905	14.24
4/01/2025	14.28	14.33	14.23	14.28	277,127	14.21
3/31/2025	14.36	14.36	14.28	14.28	150,664	14.21
3/28/2025	14.51	14.51	14.36	14.36	190,927	14.29
3/27/2025	14.45	14.49	14.40	14.46	259,413	14.39
3/26/2025	14.57	14.59	14.47	14.48	165,714	14.41
3/25/2025	14.61	14.65	14.58	14.58	134,471	14.51
3/24/2025	14.68	14.68	14.59	14.60	140,068	14.53
3/21/2025	14.62	14.72	14.62	14.69	62,939	14.55
3/20/2025	14.72	14.73	14.67	14.69	94,773	14.55
3/19/2025	14.65	14.73	14.65	14.70	126,501	14.56
3/18/2025	14.69	14.72	14.64	14.68	130,436	14.54
3/17/2025	14.63	14.73	14.63	14.69	254,089	14.55
3/14/2025	14.51	14.66	14.51	14.62	179,205	14.48
3/13/2025	14.52	14.58	14.51	14.54	136,472	14.40
3/12/2025	14.51	14.56	14.44	14.56	157,122	14.42
3/11/2025	14.55	14.55	14.43	14.48	294,412	14.34
3/10/2025	14.55	14.59	14.47	14.51	299,492	14.37
3/07/2025	14.70	14.72	14.58	14.60	270,564	14.46
3/06/2025	14.62	14.69	14.58	14.66	207,146	14.52
3/05/2025	14.68	14.77	14.68	14.68	206,000	14.54
3/04/2025	14.75	14.78	14.68	14.69	1,407,124	14.55
3/03/2025	14.79	14.86	14.78	14.78	163,250	14.64
2/28/2025	14.84	14.86	14.77	14.83	150,159	14.69
2/27/2025	14.85	14.85	14.78	14.79	176,998	14.65
2/26/2025	14.84	14.89	14.80	14.80	151,789	14.66
2/25/2025	14.75	14.87	14.75	14.82	223,364	14.68
2/24/2025	14.69	14.74	14.67	14.71	119,248	14.57
2/21/2025	14.74	14.80	14.74	14.75	145,803	14.54
2/20/2025	14.76	14.80	14.69	14.74	220,462	14.53
2/19/2025	14.74	14.82	14.71	14.74	185,159	14.53
2/18/2025	14.75	14.84	14.75	14.76	106,988	14.55
2/14/2025	14.80	14.87	14.80	14.83	169,584	14.62
2/13/2025	14.66	14.78	14.66	14.74	241,427	14.53
2/12/2025	14.56	14.67	14.54	14.64	299,799	14.43
2/11/2025	14.67	14.76	14.67	14.73	127,210	14.52
2/10/2025	14.68	14.79	14.68	14.74	287,697	14.53
2/07/2025	14.68	14.71	14.65	14.67	211,660	14.46
2/06/2025	14.80	14.82	14.71	14.72	244,767	14.51
2/05/2025	14.68	14.80	14.68	14.77	215,353	14.56
2/04/2025	14.55	14.66	14.55	14.65	97,606	14.44
2/03/2025	14.61	14.68	14.57	14.57	198,381	14.36