Preferred Invesco ETF (NY: PGX )

11.88 -0.08 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.21 12.22 12.18 12.21 10,385,676 +0.02(+0.13%)
Aug 28, 2020 12.24 12.24 12.18 12.19 1,948,827 -0.02(-0.20%)
Aug 27, 2020 12.20 12.23 12.19 12.22 3,720,277 +0.00(+0.00%)
Aug 26, 2020 12.22 12.24 12.19 12.22 2,754,083 +0.01(+0.07%)
Aug 25, 2020 12.21 12.23 12.17 12.21 3,379,656 +0.02(+0.13%)
Aug 24, 2020 12.19 12.21 12.18 12.19 2,944,794 +0.03(+0.23%)
Aug 21, 2020 12.18 12.18 12.15 12.17 2,436,223 -0.01(-0.07%)
Aug 20, 2020 12.15 12.18 12.14 12.18 3,324,260 +0.01(+0.07%)
Aug 19, 2020 12.16 12.17 12.14 12.17 2,441,214 +0.02(+0.13%)
Aug 18, 2020 12.12 12.15 12.11 12.15 2,687,962 +0.04(+0.34%)
Aug 17, 2020 12.09 12.11 12.08 12.11 2,726,259 +0.03(+0.27%)
Aug 14, 2020 12.08 12.09 12.06 12.08 2,741,885 +0.02(+0.14%)
Aug 13, 2020 12.07 12.07 12.04 12.06 3,341,829 +0.00(+0.00%)
Aug 12, 2020 12.04 12.07 12.01 12.06 6,800,035 +0.05(+0.41%)
Aug 11, 2020 12.02 12.03 12.00 12.01 2,742,501 +0.02(+0.14%)
Aug 10, 2020 11.99 12.02 11.98 12.00 3,841,707 +0.02(+0.20%)
Aug 07, 2020 11.96 11.97 11.92 11.97 2,378,918 +0.02(+0.14%)
Aug 06, 2020 11.97 12.00 11.93 11.96 3,146,634 -0.03(-0.27%)
Aug 05, 2020 11.97 12.00 11.96 11.99 2,363,235 +0.04(+0.34%)
Aug 04, 2020 11.99 12.00 11.95 11.95 4,018,151 -0.04(-0.34%)
Aug 03, 2020 12.00 12.01 11.97 11.99 3,101,376 -0.01(-0.07%)
Jul 31, 2020 11.99 12.00 11.96 12.00 3,218,970 +0.03(+0.27%)
Jul 30, 2020 11.93 11.97 11.91 11.96 2,434,734 +0.02(+0.21%)
Jul 29, 2020 11.87 11.95 11.86 11.94 2,752,538 +0.07(+0.55%)
Jul 28, 2020 11.85 11.87 11.82 11.87 1,924,521 +0.02(+0.21%)
Jul 27, 2020 11.86 11.86 11.83 11.85 1,782,065 +0.02(+0.21%)
Jul 24, 2020 11.82 11.84 11.79 11.82 1,811,644 +0.01(+0.07%)
Jul 23, 2020 11.79 11.82 11.78 11.82 2,488,702 +0.02(+0.21%)
Jul 22, 2020 11.75 11.79 11.75 11.79 1,908,075 +0.02(+0.14%)
Jul 21, 2020 11.75 11.78 11.75 11.78 2,529,200 +0.03(+0.28%)
Jul 20, 2020 11.72 11.74 11.69 11.74 2,815,112 +0.04(+0.30%)
Jul 17, 2020 11.71 11.71 11.67 11.71 2,994,264 +0.02(+0.21%)
Jul 16, 2020 11.61 11.69 11.59 11.68 3,280,909 +0.08(+0.70%)
Jul 15, 2020 11.55 11.61 11.54 11.60 2,877,054 +0.07(+0.63%)
Jul 14, 2020 11.52 11.55 11.51 11.53 1,699,293 -0.03(-0.28%)
Jul 13, 2020 11.63 11.64 11.55 11.56 2,400,023 -0.06(-0.49%)
Jul 10, 2020 11.59 11.63 11.57 11.62 2,807,045 +0.02(+0.21%)
Jul 09, 2020 11.55 11.59 11.52 11.59 2,820,590 +0.03(+0.28%)
Jul 08, 2020 11.55 11.56 11.54 11.56 1,839,022 +0.02(+0.21%)
Jul 07, 2020 11.54 11.55 11.53 11.54 1,856,159 +0.01(+0.07%)
Jul 06, 2020 11.55 11.57 11.53 11.53 2,234,291 -0.01(-0.07%)
Jul 02, 2020 11.52 11.55 11.51 11.54 2,685,519 +0.03(+0.28%)
Jul 01, 2020 11.47 11.51 11.46 11.51 2,237,349 +0.05(+0.43%)
Jun 30, 2020 11.49 11.51 11.42 11.46 4,423,254 +0.00(+0.00%)
Jun 29, 2020 11.48 11.48 11.42 11.46 3,892,325 -0.01(-0.07%)
Jun 26, 2020 11.51 11.51 11.44 11.46 2,380,350 -0.05(-0.42%)
Jun 25, 2020 11.51 11.53 11.46 11.51 2,515,084 +0.00(+0.00%)
Jun 24, 2020 11.55 11.56 11.45 11.51 3,133,043 -0.05(-0.42%)
Jun 23, 2020 11.55 11.57 11.51 11.56 2,640,809 +0.02(+0.21%)
Jun 22, 2020 11.64 11.64 11.50 11.54 2,463,009 -0.08(-0.68%)
Jun 19, 2020 11.61 11.63 11.58 11.62 2,950,176 +0.06(+0.49%)
Jun 18, 2020 11.57 11.60 11.56 11.56 1,735,424 -0.02(-0.14%)
Jun 17, 2020 11.61 11.62 11.56 11.58 3,485,260 +0.01(+0.07%)
Jun 16, 2020 11.54 11.59 11.50 11.57 2,632,229 +0.10(+0.92%)
Jun 15, 2020 11.38 11.48 11.33 11.46 5,061,213 +0.04(+0.35%)
Jun 12, 2020 11.54 11.59 11.41 11.42 3,739,374 -0.04(-0.35%)
Jun 11, 2020 11.59 11.63 11.42 11.46 3,646,703 -0.23(-1.94%)
Jun 10, 2020 11.75 11.76 11.67 11.69 2,608,349 -0.05(-0.41%)
Jun 09, 2020 11.75 11.76 11.72 11.74 2,973,192 -0.02(-0.21%)
Jun 08, 2020 11.74 11.76 11.72 11.76 2,897,256 +0.06(+0.55%)
Jun 05, 2020 11.73 11.76 11.70 11.70 2,959,213 +0.01(+0.07%)
Jun 04, 2020 11.68 11.70 11.66 11.69 2,337,252 +0.02(+0.21%)
Jun 03, 2020 11.71 11.71 11.66 11.66 4,064,167 +0.00(+0.00%)
Jun 02, 2020 11.68 11.68 11.65 11.66 2,208,225 +0.02(+0.14%)
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.