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 (%)
Dec 31, 2020 12.70 12.70 12.70 2,681,050 +0.05(+0.39%)
Dec 30, 2020 12.64 12.65 12.61 12.65 2,681,050 +0.02(+0.20%)
Dec 29, 2020 12.65 12.65 12.60 12.62 3,079,778 +0.00(+0.00%)
Dec 28, 2020 12.66 12.66 12.61 12.62 2,106,250 -0.02(-0.13%)
Dec 24, 2020 12.62 12.65 12.61 12.64 1,640,570 +0.03(+0.26%)
Dec 23, 2020 12.61 12.63 12.57 12.60 2,559,420 +0.00(+0.00%)
Dec 22, 2020 12.67 12.69 12.58 12.60 8,664,914 -0.05(-0.39%)
Dec 21, 2020 12.60 12.68 12.58 12.65 5,801,308 +0.00(+0.01%)
Dec 18, 2020 12.64 12.66 12.63 12.65 3,964,134 +0.01(+0.07%)
Dec 17, 2020 12.65 12.66 12.62 12.64 3,851,675 +0.01(+0.07%)
Dec 16, 2020 12.63 12.64 12.59 12.64 3,850,244 +0.02(+0.20%)
Dec 15, 2020 12.59 12.62 12.59 12.61 3,542,641 +0.02(+0.20%)
Dec 14, 2020 12.59 12.59 12.57 12.59 4,079,256 +0.02(+0.13%)
Dec 11, 2020 12.54 12.57 12.53 12.57 4,458,353 +0.03(+0.26%)
Dec 10, 2020 12.56 12.58 12.51 12.54 4,463,486 -0.03(-0.26%)
Dec 09, 2020 12.55 12.58 12.54 12.57 4,254,414 +0.02(+0.13%)
Dec 08, 2020 12.52 12.56 12.51 12.55 3,399,872 +0.02(+0.13%)
Dec 07, 2020 12.54 12.54 12.49 12.54 4,040,714 +0.01(+0.07%)
Dec 04, 2020 12.53 12.54 12.51 12.53 7,326,515 +0.02(+0.13%)
Dec 03, 2020 12.49 12.52 12.48 12.51 3,557,964 +0.04(+0.33%)
Dec 02, 2020 12.45 12.51 12.44 12.47 8,003,653 +0.02(+0.20%)
Dec 01, 2020 12.47 12.49 12.44 12.45 3,627,211 -0.01(-0.07%)
Nov 30, 2020 12.50 12.50 12.44 12.45 3,060,107 -0.04(-0.33%)
Nov 27, 2020 12.49 12.50 12.47 12.49 1,287,625 +0.01(+0.07%)
Nov 25, 2020 12.49 12.50 12.46 12.49 2,654,543 +0.02(+0.13%)
Nov 24, 2020 12.53 12.54 12.48 12.47 3,358,812 -0.03(-0.27%)
Nov 23, 2020 12.49 12.51 12.48 12.50 2,781,531 +0.04(+0.34%)
Nov 20, 2020 12.49 12.49 12.44 12.46 2,752,867 -0.02(-0.13%)
Nov 19, 2020 12.45 12.49 12.43 12.48 3,916,855 +0.04(+0.33%)
Nov 18, 2020 12.49 12.50 12.44 12.44 3,652,288 -0.02(-0.20%)
Nov 17, 2020 12.47 12.50 12.44 12.46 4,135,101 -0.02(-0.13%)
Nov 16, 2020 12.38 12.50 12.35 12.48 3,288,656 +0.12(+0.93%)
Nov 13, 2020 12.37 12.38 12.35 12.36 2,765,955 +0.02(+0.13%)
Nov 12, 2020 12.32 12.37 12.31 12.35 3,040,585 -0.01(-0.07%)
Nov 11, 2020 12.36 12.36 12.33 12.35 2,045,809 +0.02(+0.13%)
Nov 10, 2020 12.35 12.35 12.30 12.34 3,979,199 -0.01(-0.07%)
Nov 09, 2020 12.32 12.35 12.27 12.35 3,218,183 +0.15(+1.22%)
Nov 06, 2020 12.25 12.27 12.20 12.20 2,239,181 -0.05(-0.40%)
Nov 05, 2020 12.28 12.31 12.24 12.25 3,463,729 -0.01(-0.07%)
Nov 04, 2020 12.17 12.25 12.16 12.25 3,384,427 +0.13(+1.09%)
Nov 03, 2020 12.15 12.19 12.11 12.12 5,811,666 +0.01(+0.07%)
Nov 02, 2020 12.13 12.18 12.11 12.11 9,020,753 +0.03(+0.27%)
Oct 30, 2020 12.10 12.11 12.05 12.08 4,556,404 -0.02(-0.14%)
Oct 29, 2020 12.11 12.17 12.06 12.10 4,950,945 +0.02(+0.14%)
Oct 28, 2020 12.18 12.21 12.06 12.08 4,667,615 -0.15(-1.21%)
Oct 27, 2020 12.25 12.27 12.22 12.23 2,005,480 +0.00(+0.00%)
Oct 26, 2020 12.30 12.30 12.23 12.23 3,327,630 -0.08(-0.67%)
Oct 23, 2020 12.25 12.31 12.24 12.31 5,365,408 +0.08(+0.68%)
Oct 22, 2020 12.16 12.25 12.16 12.23 3,947,100 +0.07(+0.61%)
Oct 21, 2020 12.25 12.26 12.15 12.16 3,370,906 -0.12(-0.94%)
Oct 20, 2020 12.25 12.27 12.22 12.27 3,539,049 +0.06(+0.47%)
Oct 19, 2020 12.30 12.30 12.19 12.21 3,931,731 -0.04(-0.33%)
Oct 16, 2020 12.32 12.32 12.25 12.25 4,220,117 -0.05(-0.40%)
Oct 15, 2020 12.22 12.31 12.22 12.30 3,028,163 +0.03(+0.27%)
Oct 14, 2020 12.33 12.33 12.26 12.27 2,862,833 -0.05(-0.40%)
Oct 13, 2020 12.32 12.33 12.29 12.32 2,909,235 +0.01(+0.07%)
Oct 12, 2020 12.30 12.31 12.27 12.31 2,519,547 +0.02(+0.20%)
Oct 09, 2020 12.33 12.33 12.25 12.29 3,645,543 -0.02(-0.13%)
Oct 08, 2020 12.32 12.34 12.29 12.30 2,498,170 +0.02(+0.13%)
Oct 07, 2020 12.30 12.31 12.27 12.29 2,079,947 +0.02(+0.20%)
Oct 06, 2020 12.26 12.30 12.24 12.26 4,138,813 +0.02(+0.13%)
Oct 05, 2020 12.24 12.27 12.22 12.25 3,287,036 +0.03(+0.27%)
Oct 02, 2020 12.12 12.23 12.12 12.21 3,870,530 +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.