Invesco Fundamental High ... (PHB)
17.95
-0.18 (-0.99%)
At close: Apr 03, 2025, 3:59 PM
17.78
-0.92%
After-hours: Apr 03, 2025, 04:09 PM EDT
LGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.98 | 18.03 | 17.92 | 17.94 | -0.19 | -1.05% | 97,595 |
| Apr 2, 2025 | 18.07 | 18.14 | 18.07 | 18.13 | 0.03 | 0.17% | 53,700 |
| Apr 1, 2025 | 18.05 | 18.10 | 18.04 | 18.10 | 0.04 | 0.22% | 181,630 |
| Mar 31, 2025 | 18.03 | 18.06 | 17.99 | 18.06 | 0.00 | 0.00% | 126,306 |
| Mar 28, 2025 | 18.08 | 18.08 | 18.02 | 18.06 | 0.02 | 0.11% | 52,300 |
| Mar 27, 2025 | 18.06 | 18.09 | 18.04 | 18.04 | -0.04 | -0.22% | 46,702 |
| Mar 26, 2025 | 18.14 | 18.14 | 18.05 | 18.08 | -0.08 | -0.44% | 24,400 |
| Mar 25, 2025 | 18.17 | 18.18 | 18.14 | 18.16 | 0.01 | 0.06% | 173,101 |
| Mar 24, 2025 | 18.17 | 18.17 | 18.14 | 18.15 | -0.05 | -0.27% | 209,400 |
| Mar 21, 2025 | 18.21 | 18.23 | 18.19 | 18.20 | -0.03 | -0.16% | 91,418 |
| Mar 20, 2025 | 18.22 | 18.27 | 18.22 | 18.23 | -0.01 | -0.05% | 82,600 |
| Mar 19, 2025 | 18.16 | 18.27 | 18.16 | 18.24 | 0.07 | 0.39% | 100,309 |
| Mar 18, 2025 | 18.17 | 18.18 | 18.15 | 18.17 | -0.02 | -0.11% | 27,500 |
| Mar 17, 2025 | 18.17 | 18.19 | 18.14 | 18.19 | 0.06 | 0.33% | 39,200 |
| Mar 14, 2025 | 18.12 | 18.16 | 18.12 | 18.13 | 0.05 | 0.28% | 28,300 |
| Mar 13, 2025 | 18.15 | 18.15 | 18.07 | 18.08 | -0.07 | -0.39% | 51,900 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 0.00 | 0.00% | 52,803 |
| Mar 11, 2025 | 18.23 | 18.23 | 18.15 | 18.15 | -0.08 | -0.44% | 146,524 |
| Mar 10, 2025 | 18.25 | 18.32 | 18.22 | 18.23 | -0.03 | -0.16% | 141,618 |
| Mar 7, 2025 | 18.25 | 18.26 | 18.22 | 18.26 | 0.05 | 0.27% | 55,102 |
| Mar 6, 2025 | 18.24 | 18.24 | 18.20 | 18.21 | -0.06 | -0.33% | 184,233 |
| Mar 5, 2025 | 18.27 | 18.29 | 18.24 | 18.27 | 0.01 | 0.05% | 59,624 |
| Mar 4, 2025 | 18.24 | 18.27 | 18.21 | 18.26 | -0.04 | -0.22% | 41,411 |
| Mar 3, 2025 | 18.28 | 18.30 | 18.24 | 18.30 | -0.01 | -0.05% | 79,415 |
| Feb 28, 2025 | 18.29 | 18.31 | 18.26 | 18.31 | 0.05 | 0.27% | 63,300 |
| Feb 27, 2025 | 18.29 | 18.29 | 18.25 | 18.26 | -0.02 | -0.11% | 69,314 |
| Feb 26, 2025 | 18.26 | 18.29 | 18.26 | 18.28 | 0.03 | 0.16% | 65,313 |
| Feb 25, 2025 | 18.25 | 18.26 | 18.24 | 18.25 | 0.05 | 0.27% | 62,933 |
| Feb 24, 2025 | 18.17 | 18.22 | 18.17 | 18.20 | -0.07 | -0.38% | 26,800 |
| Feb 21, 2025 | 18.28 | 18.31 | 18.26 | 18.27 | -0.02 | -0.11% | 44,509 |
| Feb 20, 2025 | 18.29 | 18.30 | 18.26 | 18.29 | 0.01 | 0.05% | 94,200 |
| Feb 19, 2025 | 18.25 | 18.28 | 18.24 | 18.28 | 0.02 | 0.11% | 35,433 |
| Feb 18, 2025 | 18.27 | 18.29 | 18.26 | 18.26 | -0.02 | -0.11% | 35,040 |
| Feb 14, 2025 | 18.28 | 18.32 | 18.28 | 18.28 | 0.01 | 0.05% | 84,200 |
| Feb 13, 2025 | 18.23 | 18.27 | 18.21 | 18.27 | 0.08 | 0.44% | 245,300 |
| Feb 12, 2025 | 18.17 | 18.20 | 18.16 | 18.19 | -0.04 | -0.22% | 96,400 |
| Feb 11, 2025 | 18.22 | 18.25 | 18.22 | 18.23 | -0.03 | -0.16% | 98,623 |
| Feb 10, 2025 | 18.25 | 18.27 | 18.24 | 18.26 | 0.05 | 0.27% | 927,000 |
| Feb 7, 2025 | 18.27 | 18.27 | 18.21 | 18.21 | -0.06 | -0.33% | 105,400 |
| Feb 6, 2025 | 18.31 | 18.31 | 18.26 | 18.27 | -0.02 | -0.11% | 171,300 |
| Feb 5, 2025 | 18.26 | 18.31 | 18.26 | 18.29 | 0.06 | 0.33% | 576,200 |
| Feb 4, 2025 | 18.17 | 18.24 | 18.17 | 18.23 | 0.04 | 0.22% | 397,000 |
| Feb 3, 2025 | 18.16 | 18.22 | 18.14 | 18.19 | -0.02 | -0.11% | 96,700 |
| Jan 31, 2025 | 18.25 | 18.27 | 18.20 | 18.21 | -0.03 | -0.16% | 72,735 |
| Jan 30, 2025 | 18.25 | 18.26 | 18.22 | 18.24 | 0.04 | 0.22% | 487,000 |
| Jan 29, 2025 | 18.25 | 18.25 | 18.19 | 18.20 | -0.02 | -0.11% | 400,300 |
| Jan 28, 2025 | 18.23 | 18.24 | 18.20 | 18.22 | -0.03 | -0.16% | 54,725 |
| Jan 27, 2025 | 18.21 | 18.25 | 18.17 | 18.25 | 0.05 | 0.27% | 153,200 |
| Jan 24, 2025 | 18.19 | 18.21 | 18.17 | 18.20 | 0.03 | 0.17% | 326,414 |
| Jan 23, 2025 | 18.12 | 18.17 | 18.12 | 18.17 | 0.01 | 0.06% | 43,828 |