Preferred Invesco ETF (NY: PGX )

12.48 +0.02 (+0.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.94 11.94 11.86 11.86 3,018,831 -0.06(-0.47%)
Sep 29, 2020 11.93 11.94 11.89 11.92 3,280,654 -0.01(-0.07%)
Sep 28, 2020 11.90 11.94 11.89 11.93 4,009,961 +0.09(+0.75%)
Sep 25, 2020 11.69 11.88 11.69 11.84 4,087,170 +0.11(+0.96%)
Sep 24, 2020 11.69 11.77 11.67 11.73 4,010,008 -0.01(-0.07%)
Sep 23, 2020 11.90 11.91 11.72 11.73 3,809,693 -0.14(-1.15%)
Sep 22, 2020 11.86 11.91 11.85 11.87 3,762,435 +0.02(+0.20%)
Sep 21, 2020 11.88 11.89 11.81 11.85 3,372,928 -0.06(-0.47%)
Sep 18, 2020 11.94 11.96 11.87 11.90 2,905,454 -0.03(-0.27%)
Sep 17, 2020 11.94 11.98 11.90 11.94 2,944,555 -0.02(-0.20%)
Sep 16, 2020 11.97 12.00 11.95 11.96 4,542,656 +0.02(+0.13%)
Sep 15, 2020 11.93 11.97 11.93 11.94 2,303,804 +0.05(+0.40%)
Sep 14, 2020 11.90 11.93 11.88 11.90 3,400,049 +0.04(+0.34%)
Sep 11, 2020 11.90 11.90 11.84 11.86 2,324,239 -0.01(-0.07%)
Sep 10, 2020 11.89 11.91 11.86 11.86 4,008,846 +0.00(+0.00%)
Sep 09, 2020 11.82 11.86 11.79 11.86 2,621,943 +0.07(+0.61%)
Sep 08, 2020 11.86 11.86 11.78 11.79 3,427,022 -0.08(-0.68%)
Sep 04, 2020 11.92 11.92 11.78 11.87 3,328,213 -0.05(-0.40%)
Sep 03, 2020 11.95 11.95 11.87 11.92 3,726,878 -0.03(-0.27%)
Sep 02, 2020 11.94 11.96 11.94 11.95 3,069,673 +0.00(+0.00%)
Sep 01, 2020 11.97 11.98 11.94 11.95 2,727,758 -0.02(-0.13%)
Aug 31, 2020 11.97 11.98 11.94 11.97 10,597,100 +0.02(+0.13%)
Aug 28, 2020 11.99 11.99 11.94 11.95 1,988,500 -0.02(-0.20%)
Aug 27, 2020 11.96 11.98 11.95 11.98 3,796,012 +0.00(+0.00%)
Aug 26, 2020 11.98 11.99 11.95 11.98 2,810,148 +0.01(+0.07%)
Aug 25, 2020 11.97 11.98 11.93 11.97 3,448,457 +0.02(+0.13%)
Aug 24, 2020 11.95 11.97 11.94 11.95 3,004,742 +0.03(+0.23%)
Aug 21, 2020 11.93 11.94 11.91 11.92 2,485,872 -0.01(-0.07%)
Aug 20, 2020 11.91 11.93 11.90 11.93 3,392,007 +0.01(+0.07%)
Aug 19, 2020 11.92 11.92 11.90 11.92 2,490,966 +0.02(+0.13%)
Aug 18, 2020 11.88 11.91 11.87 11.91 2,742,742 +0.04(+0.34%)
Aug 17, 2020 11.85 11.87 11.84 11.87 2,781,819 +0.03(+0.27%)
Aug 14, 2020 11.84 11.84 11.82 11.84 2,797,764 +0.02(+0.13%)
Aug 13, 2020 11.83 11.83 11.80 11.82 3,409,935 +0.00(+0.00%)
Aug 12, 2020 11.80 11.83 11.77 11.82 6,938,618 +0.05(+0.41%)
Aug 11, 2020 11.78 11.79 11.76 11.77 2,798,393 +0.02(+0.14%)
Aug 10, 2020 11.75 11.78 11.74 11.76 3,920,001 +0.02(+0.20%)
Aug 07, 2020 11.72 11.73 11.68 11.73 2,427,400 +0.02(+0.14%)
Aug 06, 2020 11.73 11.76 11.69 11.72 3,210,762 -0.03(-0.27%)
Aug 05, 2020 11.73 11.76 11.72 11.75 2,411,397 +0.04(+0.34%)
Aug 04, 2020 11.75 11.76 11.71 11.71 4,100,040 -0.04(-0.34%)
Aug 03, 2020 11.76 11.77 11.73 11.75 3,164,582 -0.01(-0.07%)
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%)
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.