Skip to main content

Preferred Invesco ETF (NY: PGX )

11.55 -0.05 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.50 11.57 11.48 11.57 7,960,975 +0.10(+0.88%)
Jan 30, 2023 11.42 11.51 11.39 11.47 7,321,527 +0.04(+0.32%)
Jan 27, 2023 11.45 11.48 11.42 11.44 3,764,402 -0.01(-0.08%)
Jan 26, 2023 11.45 11.47 11.39 11.45 4,713,741 +0.05(+0.48%)
Jan 25, 2023 11.32 11.41 11.31 11.39 3,880,262 +0.04(+0.32%)
Jan 24, 2023 11.38 11.42 11.34 11.35 4,402,874 -0.03(-0.24%)
Jan 23, 2023 11.30 11.40 11.29 11.38 8,838,396 +0.09(+0.82%)
Jan 20, 2023 11.30 11.32 11.23 11.29 9,803,775 +0.00(+0.00%)
Jan 19, 2023 11.23 11.30 11.19 11.29 10,558,476 +0.04(+0.32%)
Jan 18, 2023 11.33 11.39 11.21 11.25 14,101,960 +0.03(+0.24%)
Jan 17, 2023 11.13 11.24 11.10 11.23 11,155,667 +0.13(+1.15%)
Jan 13, 2023 11.06 11.14 11.03 11.10 7,055,563 +0.02(+0.16%)
Jan 12, 2023 11.03 11.11 10.97 11.08 13,415,077 +0.08(+0.75%)
Jan 11, 2023 10.93 11.01 10.92 11.00 5,282,833 +0.09(+0.83%)
Jan 10, 2023 10.86 10.92 10.83 10.91 5,372,372 +0.02(+0.17%)
Jan 09, 2023 10.88 10.95 10.84 10.89 11,844,762 +0.03(+0.25%)
Jan 06, 2023 10.74 10.88 10.72 10.86 10,766,975 +0.18(+1.71%)
Jan 05, 2023 10.52 10.73 10.49 10.68 8,354,353 +0.12(+1.12%)
Jan 04, 2023 10.38 10.58 10.36 10.56 5,944,632 +0.24(+2.29%)
Jan 03, 2023 10.30 10.37 10.27 10.32 8,331,144 +0.15(+1.43%)
Dec 30, 2022 10.16 10.27 10.14 10.18 5,918,937 -0.01(-0.09%)
Dec 29, 2022 10.21 10.28 10.18 10.19 9,241,054 -0.01(-0.09%)
Dec 28, 2022 10.31 10.34 10.20 10.20 9,288,284 -0.11(-1.06%)
Dec 27, 2022 10.34 10.41 10.26 10.31 9,785,944 -0.08(-0.79%)
Dec 23, 2022 10.46 10.48 10.37 10.39 8,194,573 -0.05(-0.44%)
Dec 22, 2022 10.51 10.54 10.39 10.43 8,994,139 -0.15(-1.38%)
Dec 21, 2022 10.55 10.62 10.55 10.58 7,892,132 +0.00(+0.00%)
Dec 20, 2022 10.57 10.63 10.54 10.58 5,906,780 -0.05(-0.43%)
Dec 19, 2022 10.62 10.64 10.59 10.62 5,441,210 -0.03(-0.25%)
Dec 16, 2022 10.51 10.66 10.51 10.65 8,293,237 +0.04(+0.34%)
Dec 15, 2022 10.61 10.65 10.58 10.61 6,473,045 -0.05(-0.51%)
Dec 14, 2022 10.69 10.73 10.61 10.67 9,285,876 -0.01(-0.09%)
Dec 13, 2022 10.70 10.74 10.65 10.68 7,514,975 +0.13(+1.20%)
Dec 12, 2022 10.61 10.61 10.50 10.55 7,059,763 -0.03(-0.26%)
Dec 09, 2022 10.62 10.68 10.56 10.58 7,415,226 -0.09(-0.85%)
Dec 08, 2022 10.70 10.79 10.66 10.67 5,865,824 -0.07(-0.67%)
Dec 07, 2022 10.71 10.79 10.70 10.74 5,790,421 +0.03(+0.25%)
Dec 06, 2022 10.80 10.80 10.67 10.71 5,845,163 -0.05(-0.42%)
Dec 05, 2022 10.90 10.90 10.76 10.76 6,672,374 -0.17(-1.57%)
Dec 02, 2022 10.79 10.94 10.79 10.93 6,389,114 +0.05(+0.50%)
Dec 01, 2022 10.76 10.89 10.74 10.88 6,426,738 +0.16(+1.52%)
Nov 30, 2022 10.52 10.72 10.51 10.71 4,879,194 +0.19(+1.81%)
Nov 29, 2022 10.65 10.68 10.51 10.52 9,132,284 -0.16(-1.53%)
Nov 28, 2022 10.73 10.75 10.67 10.69 5,164,232 -0.05(-0.42%)
Nov 25, 2022 10.73 10.74 10.68 10.73 2,554,728 +0.02(+0.17%)
Nov 23, 2022 10.61 10.73 10.61 10.71 5,328,287 +0.08(+0.77%)
Nov 22, 2022 10.63 10.66 10.61 10.63 3,955,858 +0.03(+0.26%)
Nov 21, 2022 10.64 10.66 10.58 10.61 4,943,716 -0.02(-0.16%)
Nov 18, 2022 10.70 10.70 10.59 10.62 4,152,763 -0.03(-0.25%)
Nov 17, 2022 10.60 10.66 10.59 10.65 7,286,308 -0.04(-0.34%)
Nov 16, 2022 10.71 10.73 10.67 10.69 3,571,396 -0.02(-0.17%)
Nov 15, 2022 10.60 10.71 10.59 10.70 6,634,921 +0.19(+1.80%)
Nov 14, 2022 10.64 10.67 10.47 10.51 5,431,263 -0.14(-1.27%)
Nov 11, 2022 10.58 10.71 10.53 10.65 5,592,134 +0.07(+0.68%)
Nov 10, 2022 10.23 10.60 10.23 10.58 7,085,494 +0.50(+5.01%)
Nov 09, 2022 10.16 10.17 9.983 10.07 28,315,680 -0.11(-1.06%)
Nov 08, 2022 10.01 10.18 9.992 10.18 6,741,579 +0.18(+1.80%)
Nov 07, 2022 9.965 10.01 9.920 10.00 5,740,387 +0.06(+0.63%)
Nov 04, 2022 10.03 10.05 9.929 9.938 4,496,812 -0.05(-0.54%)
Nov 03, 2022 10.00 10.03 9.965 9.992 4,518,310 -0.06(-0.63%)
Nov 02, 2022 10.04 10.17 9.992 10.05 6,840,219 +0.01(+0.09%)
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.