Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.255210548703 | 23.51 | 23.68 | 23.51 | 17514 | 23.60725973 | SP |
| 4 | 0.06 | 0.255210548703 | 23.51 | 23.68 | 23.03 | 11632 | 23.5011658 | SP |
| 12 | 0.5 | 2.16731686173 | 23.07 | 23.68 | 23.01 | 9237 | 23.39992091 | SP |
| 26 | 0 | 0 | 23.57 | 23.73 | 20.88 | 13059 | 23.39655275 | SP |
| 52 | 0.301 | 1.29356654777 | 23.269 | 24.2925 | 20.88 | 12814 | 23.17893198 | SP |
| 156 | -3.52 | -12.9937246216 | 27.09 | 27.54 | 20.02 | 12937 | 23.66084603 | SP |
| 260 | -2.37 | -9.13646877409 | 25.94 | 27.6 | 20.02 | 14874 | 24.93716474 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 23.57 | -0.06 | -0.25 | 23.65 | 23.68 | 23.55 | 42777 |
| 1721255400 | 23.63 | -0.05 | -0.19 | 23.63 | 23.67 | 23.58 | 13330 |
| 1721169000 | 23.675 | 0.04 | 0.15 | 23.64 | 23.675 | 23.64 | 11650 |
| 1721082600 | 23.64 | 0.02 | 0.08 | 23.64 | 23.67 | 23.63 | 12458 |
| 1720823400 | 23.62 | 0.03 | 0.11 | 23.51 | 23.6466 | 23.51 | 7353 |
| 1720737000 | 23.5949 | 0.1 | 0.45 | 23.61 | 23.61 | 23.5949 | 1901 |
| 1720650600 | 23.49 | 0.02 | 0.11 | 23.5 | 23.53 | 23.441 | 10649 |
| 1720564200 | 23.465 | -0.03 | -0.13 | 23.43 | 23.51 | 23.4051 | 51843 |
| 1720477800 | 23.495 | 0.02 | 0.06 | 23.48 | 23.5305 | 23.46 | 4678 |
| 1720218600 | 23.48 | 0.1 | 0.44 | 23.42 | 23.49 | 23.42 | 1153 |
| 1720040640 | 23.3762 | 0.06 | 0.26 | 23.3 | 23.382 | 23.3 | 5488 |
| 1719959400 | 23.315 | 0.07 | 0.28 | 23.27 | 23.315 | 23.2502 | 3511 |
| 1719873000 | 23.25 | -0.1 | -0.43 | 23.03 | 23.3399 | 23.03 | 2415 |
| 1719613800 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1719527400 | 23.35 | 0.04 | 0.15 | 23.4 | 23.406 | 23.3115 | 13084 |
| 1719441000 | 23.315 | -0.07 | -0.29 | 23.35 | 23.36 | 23.27 | 10924 |
| 1719354600 | 23.3824 | -0.05 | -0.20 | 23.42 | 23.42 | 23.3201 | 7882 |
| 1719268200 | 23.43 | -0.02 | -0.06 | 23.43 | 23.43 | 23.35 | 4181 |
| 1719009000 | 23.445 | -0.03 | -0.13 | 23.51 | 23.51 | 23.4176 | 4101 |
| 1718922600 | 23.476 | 0.01 | 0.03 | 23.47 | 23.48 | 23.38 | 9387 |
| 1718749800 | 23.47 | 0.01 | 0.04 | 23.46 | 23.5083 | 23.44 | 15402 |
| 1718663400 | 23.46 | -0.04 | -0.16 | 23.41 | 23.47 | 23.38 | 2451 |
| 1718404200 | 23.4965 | 0.01 | 0.03 | 23.5168 | 23.5168 | 23.4965 | 1220 |
| 1718317800 | 23.49 | 0.07 | 0.29 | 23.47 | 23.5 | 23.45 | 9518 |
| 1718231400 | 23.4228 | 0.08 | 0.33 | 23.54 | 23.555 | 23.4 | 66998 |
| 1718145000 | 23.345 | 0.07 | 0.32 | 23.28 | 23.345 | 23.28 | 4955 |
| 1718058600 | 23.27 | -0.03 | -0.14 | 23.3 | 23.3 | 23.25 | 3427 |
| 1717799400 | 23.3032 | -0.11 | -0.46 | 23.36 | 23.36 | 23.27 | 5898 |
| 1717713000 | 23.4108 | 0.01 | 0.05 | 23.41 | 23.44 | 23.39 | 10840 |
| 1717626600 | 23.3991 | 0.02 | 0.10 | 23.41 | 23.4429 | 23.371 | 4600 |
| 1717540200 | 23.3763 | 0.05 | 0.20 | 23.367 | 23.3899 | 23.34 | 3823 |
| 1717453800 | 23.3286 | 0.08 | 0.32 | 23.28 | 23.3286 | 23.26 | 1693 |
| 1717194600 | 23.2535 | 0.11 | 0.49 | 23.22 | 23.2708 | 23.22 | 2560 |
| 1717108200 | 23.14 | 0.01 | 0.04 | 23.16 | 23.2 | 23.14 | 2759 |
| 1717021800 | 23.13 | -0.03 | -0.15 | 23.15 | 23.15 | 23.11 | 5318 |
| 1716935400 | 23.1637 | -0.05 | -0.22 | 23.28 | 23.28 | 23.131 | 9884 |
| 1716589800 | 23.2153 | 0.04 | 0.15 | 23.21 | 23.2299 | 23.16 | 8505 |
| 1716503400 | 23.18 | -0.08 | -0.34 | 23.26 | 23.26 | 23.16 | 1671 |
| 1716417000 | 23.26 | -0.03 | -0.11 | 23.24 | 23.278 | 23.2 | 3263 |
| 1716330600 | 23.285 | 0.01 | 0.03 | 23.3 | 23.3 | 23.25 | 6699 |
| 1716244200 | 23.2785 | -0.08 | -0.35 | 23.49 | 23.49 | 23.201 | 3528 |
| 1715985000 | 23.3597 | -0.01 | -0.04 | 23.36 | 23.3788 | 23.33 | 22130 |
| 1715898600 | 23.37 | -0.01 | -0.04 | 23.44 | 23.44 | 23.35 | 14913 |
| 1715812200 | 23.38 | 0.09 | 0.41 | 23.39 | 23.3983 | 23.37 | 1882 |
| 1715725800 | 23.2856 | 0.05 | 0.20 | 23.28 | 23.31 | 23.271 | 2735 |
| 1715639400 | 23.24 | 0.01 | 0.04 | 23.33 | 23.33 | 23.23 | 4324 |
| 1715380200 | 23.2303 | -0.04 | -0.17 | 23.23 | 23.26 | 23.21 | 5920 |
| 1715293800 | 23.2702 | 0.01 | 0.03 | 23.2512 | 23.2801 | 23.2512 | 754 |
| 1715207400 | 23.2631 | -0.01 | -0.03 | 23.26 | 23.3 | 23.2301 | 4546 |
| 1715121000 | 23.27 | -0.01 | -0.06 | 23.29 | 23.3371 | 23.27 | 2781 |
| 1715034600 | 23.2849 | 0.02 | 0.11 | 23.25 | 23.31 | 23.25 | 7380 |
| 1714775400 | 23.2601 | 0.05 | 0.22 | 23.33 | 23.33 | 23.25 | 39099 |
| 1714689000 | 23.21 | 0.11 | 0.49 | 23.14 | 23.21 | 23.14 | 5283 |
| 1714602600 | 23.0967 | 0.07 | 0.32 | 23.04 | 23.19 | 23.01 | 3814 |
| 1714516200 | 23.023 | -0.06 | -0.27 | 23.01 | 23.05 | 23.01 | 4267 |
| 1714429800 | 23.0851 | 0.05 | 0.20 | 23.07 | 23.12 | 23.06 | 1528 |
| 1714170600 | 23.0381 | 0.04 | 0.17 | 23.07 | 23.08 | 23.01 | 2155 |
| 1714084200 | 23 | -0.06 | -0.26 | 22.95 | 23.03 | 22.95 | 1312 |
| 1713997800 | 23.06 | -0.05 | -0.22 | 23.06 | 23.12 | 23 | 16720 |
| 1713911400 | 23.11 | 0.07 | 0.33 | 23 | 23.1404 | 23 | 19785 |
| 1713825000 | 23.035 | -0.05 | -0.22 | 23.03 | 23.065 | 23.01 | 8105 |
| 1713565800 | 23.0854 | 0.03 | 0.14 | 23.07 | 23.12 | 23.05 | 2893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
