Preferred Invesco ETF (NY: PGX )

11.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.84 11.87 11.82 11.86 3,008,915 +0.02(+0.13%)
Dec 30, 2019 11.84 11.84 11.82 11.84 1,957,168 +0.00(+0.00%)
Dec 27, 2019 11.85 11.86 11.83 11.84 1,935,632 -0.01(-0.07%)
Dec 26, 2019 11.85 11.85 11.84 11.85 1,732,484 +0.00(+0.00%)
Dec 24, 2019 11.82 11.85 11.82 11.85 1,178,370 +0.02(+0.20%)
Dec 23, 2019 11.83 11.83 11.81 11.82 2,170,042 +0.01(+0.10%)
Dec 20, 2019 11.80 11.81 11.80 11.81 2,697,624 +0.02(+0.13%)
Dec 19, 2019 11.79 11.80 11.78 11.80 2,315,269 +0.01(+0.07%)
Dec 18, 2019 11.77 11.79 11.77 11.79 2,495,326 +0.02(+0.20%)
Dec 17, 2019 11.76 11.77 11.74 11.77 2,495,789 +0.02(+0.20%)
Dec 16, 2019 11.72 11.74 11.72 11.74 2,950,469 +0.02(+0.20%)
Dec 13, 2019 11.67 11.72 11.67 11.72 2,474,973 +0.05(+0.40%)
Dec 12, 2019 11.66 11.67 11.62 11.67 3,295,138 +0.02(+0.14%)
Dec 11, 2019 11.63 11.66 11.62 11.65 4,722,650 +0.03(+0.27%)
Dec 10, 2019 11.61 11.62 11.60 11.62 3,004,335 +0.02(+0.20%)
Dec 09, 2019 11.59 11.61 11.58 11.60 2,888,857 +0.02(+0.14%)
Dec 06, 2019 11.58 11.59 11.56 11.58 2,000,171 +0.02(+0.20%)
Dec 05, 2019 11.58 11.60 11.56 11.56 3,206,562 -0.03(-0.27%)
Dec 04, 2019 11.58 11.61 11.57 11.59 2,824,371 +0.02(+0.14%)
Dec 03, 2019 11.55 11.58 11.53 11.58 2,925,032 +0.01(+0.07%)
Dec 02, 2019 11.61 11.62 11.54 11.57 4,513,789 -0.04(-0.34%)
Nov 29, 2019 11.65 11.65 11.60 11.61 2,246,092 -0.03(-0.27%)
Nov 27, 2019 11.68 11.69 11.64 11.64 2,769,468 -0.04(-0.34%)
Nov 26, 2019 11.67 11.69 11.66 11.68 3,628,712 +0.01(+0.07%)
Nov 25, 2019 11.65 11.68 11.65 11.67 2,604,035 +0.02(+0.20%)
Nov 22, 2019 11.66 11.68 11.65 11.65 2,388,634 -0.02(-0.13%)
Nov 21, 2019 11.66 11.67 11.65 11.66 2,631,455 +0.00(+0.00%)
Nov 20, 2019 11.66 11.67 11.65 11.66 1,809,421 +0.00(+0.00%)
Nov 19, 2019 11.69 11.69 11.65 11.66 2,939,589 -0.02(-0.20%)
Nov 18, 2019 11.72 11.72 11.68 11.69 2,818,205 +0.00(+0.03%)
Nov 15, 2019 11.71 11.71 11.68 11.68 2,254,906 +0.00(+0.00%)
Nov 14, 2019 11.70 11.71 11.68 11.68 4,463,000 +0.00(+0.00%)
Nov 13, 2019 11.67 11.68 11.66 11.68 4,044,845 +0.03(+0.27%)
Nov 12, 2019 11.61 11.65 11.61 11.65 3,891,724 +0.05(+0.47%)
Nov 11, 2019 11.63 11.64 11.60 11.60 1,709,284 -0.02(-0.20%)
Nov 08, 2019 11.61 11.64 11.59 11.62 3,436,060 +0.02(+0.20%)
Nov 07, 2019 11.67 11.68 11.60 11.60 4,656,846 -0.08(-0.67%)
Nov 06, 2019 11.69 11.70 11.67 11.68 3,221,528 -0.02(-0.13%)
Nov 05, 2019 11.71 11.72 11.67 11.69 5,042,610 -0.02(-0.20%)
Nov 04, 2019 11.72 11.72 11.71 11.71 1,899,582 +0.01(+0.07%)
Nov 01, 2019 11.74 11.75 11.71 11.71 2,840,694 -0.02(-0.20%)
Oct 31, 2019 11.77 11.77 11.73 11.73 4,827,578 -0.02(-0.13%)
Oct 30, 2019 11.75 11.75 11.72 11.75 3,152,675 +0.00(+0.00%)
Oct 29, 2019 11.78 11.78 11.73 11.75 2,262,630 -0.02(-0.20%)
Oct 28, 2019 11.79 11.80 11.76 11.77 2,425,976 -0.02(-0.13%)
Oct 25, 2019 11.79 11.80 11.77 11.78 3,239,265 -0.01(-0.07%)
Oct 24, 2019 11.79 11.81 11.78 11.79 2,114,164 +0.00(+0.00%)
Oct 23, 2019 11.78 11.80 11.77 11.79 4,165,221 +0.02(+0.20%)
Oct 22, 2019 11.75 11.77 11.74 11.77 2,272,574 +0.02(+0.13%)
Oct 21, 2019 11.78 11.78 11.75 11.75 3,217,290 -0.01(-0.10%)
Oct 18, 2019 11.78 11.79 11.76 11.77 2,270,565 -0.02(-0.13%)
Oct 17, 2019 11.80 11.80 11.77 11.78 2,839,357 -0.01(-0.07%)
Oct 16, 2019 11.76 11.79 11.75 11.79 2,497,673 +0.03(+0.27%)
Oct 15, 2019 11.77 11.78 11.74 11.76 3,141,971 -0.02(-0.13%)
Oct 14, 2019 11.71 11.77 11.70 11.77 3,448,810 +0.07(+0.60%)
Oct 11, 2019 11.70 11.72 11.70 11.70 3,117,795 +0.02(+0.13%)
Oct 10, 2019 11.67 11.70 11.66 11.69 2,612,115 +0.02(+0.13%)
Oct 09, 2019 11.69 11.70 11.67 11.67 2,104,949 +0.01(+0.07%)
Oct 08, 2019 11.67 11.69 11.66 11.66 2,590,493 -0.02(-0.13%)
Oct 07, 2019 11.68 11.69 11.66 11.68 2,353,917 +0.01(+0.07%)
Oct 04, 2019 11.69 11.71 11.67 11.67 2,960,174 +0.01(+0.07%)
Oct 03, 2019 11.68 11.69 11.64 11.66 2,452,595 -0.02(-0.13%)
Oct 02, 2019 11.69 11.70 11.63 11.68 3,791,398 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.