Preferred Invesco ETF (NY: PGX )

12.49 +0.06 (+0.48%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 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 3,018,979 -0.06(-0.47%)
Sep 29, 2020 11.93 11.94 11.89 11.92 3,280,814 -0.01(-0.07%)
Sep 28, 2020 11.90 11.94 11.89 11.93 4,010,158 +0.09(+0.75%)
Sep 25, 2020 11.69 11.88 11.69 11.84 4,087,371 +0.11(+0.96%)
Sep 24, 2020 11.69 11.77 11.67 11.73 4,010,205 -0.01(-0.07%)
Sep 23, 2020 11.90 11.91 11.72 11.73 3,809,879 -0.14(-1.15%)
Sep 22, 2020 11.86 11.91 11.85 11.87 3,762,620 +0.02(+0.20%)
Sep 21, 2020 11.88 11.89 11.81 11.85 3,373,094 -0.06(-0.47%)
Sep 18, 2020 11.94 11.96 11.87 11.90 2,905,597 -0.03(-0.27%)
Sep 17, 2020 11.94 11.97 11.90 11.93 2,944,699 -0.02(-0.20%)
Sep 16, 2020 11.97 12.00 11.95 11.96 4,542,879 +0.02(+0.13%)
Sep 15, 2020 11.93 11.97 11.93 11.94 2,303,917 +0.05(+0.41%)
Sep 14, 2020 11.90 11.93 11.88 11.89 3,400,215 +0.04(+0.34%)
Sep 11, 2020 11.89 11.90 11.84 11.85 2,324,353 -0.01(-0.07%)
Sep 10, 2020 11.89 11.91 11.86 11.86 4,009,043 +0.00(+0.00%)
Sep 09, 2020 11.82 11.86 11.79 11.86 2,622,071 +0.07(+0.61%)
Sep 08, 2020 11.85 11.85 11.77 11.79 3,427,190 -0.08(-0.68%)
Sep 04, 2020 11.92 11.92 11.78 11.87 3,328,376 -0.05(-0.40%)
Sep 03, 2020 11.95 11.95 11.87 11.92 3,727,061 -0.03(-0.27%)
Sep 02, 2020 11.94 11.96 11.93 11.95 3,069,824 +0.00(+0.00%)
Sep 01, 2020 11.97 11.97 11.93 11.95 2,727,892 -0.02(-0.13%)
Aug 31, 2020 11.97 11.97 11.93 11.97 10,597,620 +0.02(+0.13%)
Aug 28, 2020 11.99 11.99 11.93 11.95 1,988,597 -0.02(-0.20%)
Aug 27, 2020 11.96 11.98 11.95 11.97 3,796,198 +0.00(+0.00%)
Aug 26, 2020 11.97 11.99 11.95 11.97 2,810,286 +0.01(+0.07%)
Aug 25, 2020 11.97 11.98 11.93 11.97 3,448,626 +0.02(+0.13%)
Aug 24, 2020 11.95 11.97 11.93 11.95 3,004,890 +0.03(+0.23%)
Aug 21, 2020 11.93 11.94 11.91 11.92 2,485,994 -0.01(-0.07%)
Aug 20, 2020 11.91 11.93 11.90 11.93 3,392,174 +0.01(+0.07%)
Aug 19, 2020 11.92 11.92 11.90 11.92 2,491,088 +0.02(+0.13%)
Aug 18, 2020 11.88 11.91 11.87 11.91 2,742,877 +0.04(+0.34%)
Aug 17, 2020 11.85 11.87 11.84 11.87 2,781,956 +0.03(+0.27%)
Aug 14, 2020 11.84 11.84 11.82 11.84 2,797,902 +0.02(+0.14%)
Aug 13, 2020 11.83 11.83 11.80 11.82 3,410,102 +0.00(+0.00%)
Aug 12, 2020 11.80 11.83 11.77 11.82 6,938,959 +0.05(+0.41%)
Aug 11, 2020 11.78 11.79 11.76 11.77 2,798,531 +0.02(+0.14%)
Aug 10, 2020 11.75 11.78 11.74 11.76 3,920,193 +0.02(+0.20%)
Aug 07, 2020 11.72 11.73 11.68 11.73 2,427,520 +0.02(+0.14%)
Aug 06, 2020 11.73 11.76 11.69 11.72 3,210,920 -0.03(-0.27%)
Aug 05, 2020 11.73 11.76 11.72 11.75 2,411,516 +0.04(+0.34%)
Aug 04, 2020 11.75 11.76 11.71 11.71 4,100,242 -0.04(-0.34%)
Aug 03, 2020 11.76 11.77 11.73 11.75 3,164,737 -0.01(-0.07%)
Jul 31, 2020 11.75 11.76 11.72 11.76 3,284,733 +0.03(+0.27%)
Jul 30, 2020 11.69 11.73 11.68 11.72 2,484,476 +0.02(+0.20%)
Jul 29, 2020 11.64 11.71 11.62 11.70 2,808,772 +0.06(+0.55%)
Jul 28, 2020 11.61 11.64 11.59 11.64 1,963,839 +0.02(+0.21%)
Jul 27, 2020 11.62 11.62 11.60 11.61 1,818,472 +0.02(+0.21%)
Jul 24, 2020 11.58 11.60 11.56 11.59 1,848,656 +0.01(+0.07%)
Jul 23, 2020 11.56 11.58 11.54 11.58 2,539,546 +0.02(+0.21%)
Jul 22, 2020 11.52 11.56 11.52 11.56 1,947,057 +0.02(+0.14%)
Jul 21, 2020 11.52 11.55 11.52 11.54 2,580,871 +0.03(+0.28%)
Jul 20, 2020 11.48 11.51 11.46 11.51 2,872,625 +0.04(+0.31%)
Jul 17, 2020 11.47 11.47 11.44 11.47 3,055,494 +0.02(+0.21%)
Jul 16, 2020 11.38 11.46 11.36 11.45 3,348,001 +0.08(+0.70%)
Jul 15, 2020 11.31 11.38 11.31 11.37 2,935,888 +0.07(+0.63%)
Jul 14, 2020 11.29 11.31 11.28 11.30 1,734,043 -0.03(-0.28%)
Jul 13, 2020 11.39 11.41 11.31 11.33 2,449,102 -0.06(-0.49%)
Jul 10, 2020 11.36 11.39 11.34 11.39 2,864,447 +0.02(+0.21%)
Jul 09, 2020 11.31 11.36 11.29 11.36 2,878,270 +0.03(+0.28%)
Jul 08, 2020 11.32 11.33 11.31 11.33 1,876,629 +0.02(+0.21%)
Jul 07, 2020 11.31 11.32 11.30 11.31 1,894,116 +0.01(+0.07%)
Jul 06, 2020 11.32 11.34 11.30 11.30 2,279,981 -0.01(-0.07%)
Jul 02, 2020 11.29 11.32 11.28 11.31 2,740,437 +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.