Preferred Invesco ETF (NY: PGX )

12.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.75 11.76 11.72 11.76 3,284,572 +0.03(+0.27%)
Jul 30, 2020 11.69 11.73 11.68 11.72 2,484,353 +0.02(+0.20%)
Jul 29, 2020 11.64 11.71 11.62 11.70 2,808,634 +0.06(+0.55%)
Jul 28, 2020 11.61 11.64 11.59 11.64 1,963,743 +0.02(+0.21%)
Jul 27, 2020 11.62 11.62 11.60 11.61 1,818,383 +0.02(+0.21%)
Jul 24, 2020 11.58 11.60 11.56 11.59 1,848,565 +0.01(+0.07%)
Jul 23, 2020 11.56 11.58 11.54 11.58 2,539,421 +0.02(+0.21%)
Jul 22, 2020 11.52 11.56 11.52 11.56 1,946,961 +0.02(+0.14%)
Jul 21, 2020 11.52 11.55 11.52 11.54 2,580,745 +0.03(+0.28%)
Jul 20, 2020 11.48 11.51 11.46 11.51 2,872,483 +0.04(+0.31%)
Jul 17, 2020 11.47 11.47 11.44 11.47 3,055,344 +0.02(+0.21%)
Jul 16, 2020 11.38 11.46 11.36 11.45 3,347,837 +0.08(+0.70%)
Jul 15, 2020 11.31 11.38 11.31 11.37 2,935,744 +0.07(+0.63%)
Jul 14, 2020 11.29 11.31 11.28 11.30 1,733,957 -0.03(-0.28%)
Jul 13, 2020 11.39 11.41 11.31 11.33 2,448,981 -0.06(-0.49%)
Jul 10, 2020 11.36 11.39 11.34 11.39 2,864,307 +0.02(+0.21%)
Jul 09, 2020 11.31 11.36 11.29 11.36 2,878,128 +0.03(+0.28%)
Jul 08, 2020 11.32 11.33 11.31 11.33 1,876,536 +0.02(+0.21%)
Jul 07, 2020 11.31 11.32 11.30 11.31 1,894,023 +0.01(+0.07%)
Jul 06, 2020 11.32 11.34 11.30 11.30 2,279,868 -0.01(-0.07%)
Jul 02, 2020 11.29 11.32 11.28 11.31 2,740,302 +0.03(+0.28%)
Jul 01, 2020 11.24 11.28 11.23 11.28 2,282,989 +0.05(+0.42%)
Jun 30, 2020 11.26 11.28 11.20 11.23 4,513,485 +0.00(+0.00%)
Jun 29, 2020 11.25 11.25 11.20 11.23 3,971,725 -0.01(-0.07%)
Jun 26, 2020 11.28 11.28 11.21 11.24 2,428,907 -0.05(-0.42%)
Jun 25, 2020 11.28 11.30 11.23 11.28 2,566,390 +0.00(+0.00%)
Jun 24, 2020 11.32 11.33 11.22 11.28 3,196,955 -0.05(-0.42%)
Jun 23, 2020 11.31 11.34 11.28 11.33 2,694,679 +0.02(+0.21%)
Jun 22, 2020 11.41 11.41 11.27 11.31 2,513,253 -0.08(-0.68%)
Jun 19, 2020 11.38 11.40 11.34 11.38 3,010,303 +0.06(+0.49%)
Jun 18, 2020 11.34 11.37 11.33 11.33 1,770,793 -0.02(-0.14%)
Jun 17, 2020 11.38 11.38 11.33 11.34 3,556,292 +0.01(+0.07%)
Jun 16, 2020 11.30 11.36 11.27 11.34 2,685,876 +0.10(+0.92%)
Jun 15, 2020 11.15 11.25 11.11 11.23 5,164,365 +0.04(+0.35%)
Jun 12, 2020 11.31 11.36 11.19 11.19 3,815,586 -0.04(-0.35%)
Jun 11, 2020 11.36 11.40 11.19 11.23 3,721,026 -0.22(-1.93%)
Jun 10, 2020 11.52 11.53 11.44 11.46 2,661,509 -0.05(-0.41%)
Jun 09, 2020 11.52 11.53 11.49 11.50 3,033,788 -0.02(-0.21%)
Jun 08, 2020 11.50 11.53 11.49 11.53 2,956,304 +0.06(+0.55%)
Jun 05, 2020 11.49 11.53 11.46 11.46 3,019,524 +0.01(+0.07%)
Jun 04, 2020 11.45 11.47 11.43 11.46 2,384,887 +0.02(+0.21%)
Jun 03, 2020 11.48 11.48 11.43 11.43 4,146,998 +0.00(+0.00%)
Jun 02, 2020 11.45 11.45 11.42 11.43 2,253,230 +0.02(+0.14%)
Jun 01, 2020 11.39 11.42 11.38 11.42 3,233,646 +0.03(+0.28%)
May 29, 2020 11.36 11.39 11.31 11.38 3,738,405 +0.05(+0.42%)
May 28, 2020 11.36 11.39 11.30 11.34 7,255,353 +0.02(+0.14%)
May 27, 2020 11.30 11.32 11.24 11.32 4,075,194 +0.07(+0.63%)
May 26, 2020 11.28 11.30 11.24 11.25 2,386,596 +0.04(+0.35%)
May 22, 2020 11.17 11.21 11.16 11.21 2,840,404 +0.06(+0.50%)
May 21, 2020 11.11 11.17 11.08 11.15 3,084,915 +0.04(+0.36%)
May 20, 2020 11.15 11.15 11.08 11.11 2,159,763 +0.03(+0.29%)
May 19, 2020 11.04 11.10 11.03 11.08 3,423,318 +0.04(+0.36%)
May 18, 2020 11.04 11.11 11.03 11.04 2,761,523 +0.10(+0.96%)
May 15, 2020 10.94 10.99 10.89 10.94 2,374,917 -0.02(-0.22%)
May 14, 2020 10.92 10.99 10.78 10.96 4,187,848 -0.06(-0.57%)
May 13, 2020 11.14 11.14 11.00 11.03 3,534,339 -0.11(-0.99%)
May 12, 2020 11.18 11.18 11.13 11.14 2,184,723 -0.02(-0.14%)
May 11, 2020 11.14 11.18 11.11 11.15 3,018,827 +0.00(+0.00%)
May 08, 2020 11.18 11.18 11.12 11.15 2,546,593 +0.05(+0.43%)
May 07, 2020 11.10 11.14 11.08 11.10 3,536,701 +0.03(+0.28%)
May 06, 2020 11.10 11.10 11.06 11.07 2,725,002 +0.02(+0.21%)
May 05, 2020 11.16 11.18 11.05 11.05 4,870,960 -0.05(-0.43%)
May 04, 2020 11.06 11.14 11.03 11.10 2,964,496 +0.02(+0.21%)
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.