Preferred Invesco ETF (NY: PGX )

12.52 +0.02 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.44 12.44 12.44 2,735,918 +0.05(+0.39%)
Dec 30, 2020 12.38 12.40 12.36 12.39 2,735,918 +0.02(+0.20%)
Dec 29, 2020 12.40 12.40 12.35 12.37 3,142,806 +0.00(+0.00%)
Dec 28, 2020 12.41 12.41 12.36 12.37 2,149,355 -0.02(-0.13%)
Dec 24, 2020 12.37 12.39 12.36 12.38 1,674,144 +0.03(+0.26%)
Dec 23, 2020 12.36 12.38 12.32 12.35 2,611,799 +0.00(+0.00%)
Dec 22, 2020 12.42 12.43 12.33 12.35 8,842,243 -0.05(-0.39%)
Dec 21, 2020 12.35 12.42 12.33 12.40 5,920,033 +0.00(+0.01%)
Dec 18, 2020 12.38 12.41 12.37 12.40 4,045,214 +0.01(+0.07%)
Dec 17, 2020 12.40 12.41 12.37 12.39 3,930,455 +0.01(+0.07%)
Dec 16, 2020 12.37 12.38 12.33 12.38 3,928,995 +0.02(+0.20%)
Dec 15, 2020 12.34 12.37 12.33 12.36 3,615,101 +0.02(+0.20%)
Dec 14, 2020 12.34 12.34 12.32 12.33 4,162,691 +0.02(+0.13%)
Dec 11, 2020 12.29 12.32 12.28 12.32 4,549,542 +0.03(+0.26%)
Dec 10, 2020 12.31 12.33 12.26 12.29 4,554,780 -0.03(-0.26%)
Dec 09, 2020 12.30 12.33 12.29 12.32 4,341,432 +0.02(+0.13%)
Dec 08, 2020 12.27 12.31 12.26 12.30 3,469,411 +0.02(+0.13%)
Dec 07, 2020 12.29 12.29 12.24 12.29 4,123,361 +0.01(+0.07%)
Dec 04, 2020 12.28 12.29 12.26 12.28 7,476,368 +0.02(+0.13%)
Dec 03, 2020 12.24 12.27 12.23 12.26 3,630,737 +0.04(+0.33%)
Dec 02, 2020 12.20 12.26 12.19 12.22 8,167,356 +0.02(+0.20%)
Dec 01, 2020 12.22 12.24 12.19 12.20 3,701,401 -0.01(-0.07%)
Nov 30, 2020 12.25 12.25 12.19 12.20 3,122,697 -0.04(-0.33%)
Nov 27, 2020 12.24 12.25 12.22 12.24 1,313,962 +0.01(+0.07%)
Nov 25, 2020 12.24 12.25 12.21 12.24 2,708,838 +0.02(+0.13%)
Nov 24, 2020 12.28 12.29 12.23 12.22 3,427,512 -0.03(-0.27%)
Nov 23, 2020 12.24 12.26 12.23 12.25 2,838,424 +0.04(+0.34%)
Nov 20, 2020 12.24 12.24 12.19 12.21 2,809,105 -0.02(-0.13%)
Nov 19, 2020 12.20 12.24 12.18 12.23 3,996,872 +0.04(+0.33%)
Nov 18, 2020 12.24 12.25 12.19 12.19 3,726,900 -0.02(-0.20%)
Nov 17, 2020 12.22 12.25 12.19 12.21 4,219,577 -0.02(-0.13%)
Nov 16, 2020 12.13 12.25 12.11 12.23 3,355,839 +0.11(+0.93%)
Nov 13, 2020 12.12 12.13 12.10 12.11 2,822,460 +0.02(+0.13%)
Nov 12, 2020 12.07 12.12 12.07 12.10 3,102,701 -0.01(-0.07%)
Nov 11, 2020 12.11 12.11 12.08 12.11 2,087,603 +0.02(+0.13%)
Nov 10, 2020 12.10 12.11 12.05 12.09 4,060,490 -0.01(-0.07%)
Nov 09, 2020 12.07 12.11 12.03 12.10 3,283,927 +0.15(+1.22%)
Nov 06, 2020 12.00 12.02 11.95 11.95 2,284,925 -0.05(-0.40%)
Nov 05, 2020 12.03 12.07 11.99 12.00 3,534,490 -0.01(-0.07%)
Nov 04, 2020 11.93 12.01 11.92 12.01 3,453,568 +0.13(+1.09%)
Nov 03, 2020 11.90 11.94 11.87 11.88 5,930,392 +0.01(+0.07%)
Nov 02, 2020 11.89 11.94 11.86 11.87 9,205,037 +0.03(+0.27%)
Oct 30, 2020 11.86 11.87 11.81 11.84 4,649,486 -0.02(-0.14%)
Oct 29, 2020 11.86 11.93 11.81 11.86 5,052,087 +0.02(+0.14%)
Oct 28, 2020 11.94 11.97 11.81 11.84 4,762,969 -0.15(-1.21%)
Oct 27, 2020 12.01 12.03 11.98 11.98 2,046,450 +0.00(+0.00%)
Oct 26, 2020 12.05 12.05 11.98 11.98 3,395,610 -0.08(-0.67%)
Oct 23, 2020 12.01 12.07 11.99 12.07 5,475,017 +0.08(+0.68%)
Oct 22, 2020 11.92 12.00 11.91 11.98 4,027,735 +0.07(+0.61%)
Oct 21, 2020 12.01 12.02 11.90 11.91 3,439,770 -0.11(-0.94%)
Oct 20, 2020 12.00 12.03 11.98 12.03 3,611,348 +0.06(+0.47%)
Oct 19, 2020 12.05 12.05 11.94 11.97 4,012,052 -0.04(-0.33%)
Oct 16, 2020 12.07 12.07 12.01 12.01 4,306,273 -0.05(-0.40%)
Oct 15, 2020 11.98 12.06 11.98 12.06 3,089,985 +0.03(+0.27%)
Oct 14, 2020 12.08 12.08 12.02 12.02 2,921,279 -0.05(-0.40%)
Oct 13, 2020 12.07 12.08 12.04 12.07 2,968,629 +0.01(+0.07%)
Oct 12, 2020 12.06 12.07 12.02 12.06 2,570,985 +0.02(+0.20%)
Oct 09, 2020 12.08 12.08 12.01 12.04 3,719,968 -0.02(-0.13%)
Oct 08, 2020 12.07 12.10 12.05 12.06 2,549,171 +0.02(+0.13%)
Oct 07, 2020 12.06 12.06 12.02 12.04 2,122,411 +0.02(+0.20%)
Oct 06, 2020 12.02 12.06 11.99 12.02 4,223,309 +0.02(+0.13%)
Oct 05, 2020 11.99 12.02 11.98 12.00 3,354,142 +0.03(+0.27%)
Oct 02, 2020 11.88 11.98 11.88 11.97 3,949,548 +0.00(+0.00%)
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.