Preferred Invesco ETF (NY: PGX )

12.50 +0.07 (+0.56%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.77 12.78 12.73 12.78 2,020,775 +0.03(+0.27%)
Dec 30, 2021 12.72 12.76 12.69 12.75 3,237,551 +0.07(+0.54%)
Dec 29, 2021 12.67 12.70 12.66 12.68 1,919,522 +0.03(+0.20%)
Dec 28, 2021 12.66 12.68 12.64 12.66 3,315,530 +0.01(+0.07%)
Dec 27, 2021 12.66 12.67 12.64 12.65 3,209,624 -0.01(-0.07%)
Dec 23, 2021 12.66 12.70 12.65 12.66 1,991,611 -0.03(-0.20%)
Dec 22, 2021 12.58 12.69 12.58 12.68 3,601,456 +0.09(+0.68%)
Dec 21, 2021 12.57 12.61 12.56 12.60 2,983,118 +0.03(+0.27%)
Dec 20, 2021 12.53 12.60 12.53 12.56 4,351,134 -0.05(-0.36%)
Dec 17, 2021 12.58 12.64 12.58 12.61 3,767,480 -0.02(-0.13%)
Dec 16, 2021 12.56 12.62 12.53 12.62 3,337,366 +0.09(+0.75%)
Dec 15, 2021 12.50 12.57 12.49 12.53 4,371,580 +0.03(+0.20%)
Dec 14, 2021 12.51 12.53 12.51 12.51 3,013,280 -0.03(-0.20%)
Dec 13, 2021 12.54 12.56 12.52 12.53 2,879,186 -0.01(-0.07%)
Dec 10, 2021 12.59 12.59 12.52 12.54 4,369,077 -0.01(-0.07%)
Dec 09, 2021 12.57 12.59 12.55 12.55 2,255,516 -0.02(-0.13%)
Dec 08, 2021 12.60 12.60 12.54 12.57 3,876,063 -0.04(-0.34%)
Dec 07, 2021 12.57 12.63 12.57 12.61 2,911,129 +0.08(+0.61%)
Dec 06, 2021 12.51 12.57 12.50 12.53 2,938,180 +0.03(+0.20%)
Dec 03, 2021 12.57 12.57 12.48 12.51 2,814,272 -0.04(-0.34%)
Dec 02, 2021 12.50 12.55 12.48 12.55 3,543,428 +0.06(+0.48%)
Dec 01, 2021 12.48 12.57 12.46 12.49 5,005,508 +0.05(+0.41%)
Nov 30, 2021 12.46 12.47 12.40 12.44 4,186,196 -0.01(-0.07%)
Nov 29, 2021 12.41 12.48 12.41 12.45 3,140,646 +0.05(+0.41%)
Nov 26, 2021 12.44 12.46 12.38 12.40 1,903,280 -0.10(-0.82%)
Nov 24, 2021 12.46 12.51 12.44 12.50 3,194,005 +0.03(+0.20%)
Nov 23, 2021 12.51 12.51 12.46 12.47 3,594,195 -0.02(-0.14%)
Nov 22, 2021 12.57 12.59 12.49 12.49 3,286,514 -0.08(-0.63%)
Nov 19, 2021 12.56 12.58 12.54 12.57 2,967,129 +0.02(+0.13%)
Nov 18, 2021 12.58 12.56 12.54 12.55 2,287,285 +0.00(+0.00%)
Nov 17, 2021 12.58 12.58 12.53 12.55 4,058,861 -0.01(-0.07%)
Nov 16, 2021 12.61 12.63 12.56 12.56 3,479,266 -0.03(-0.20%)
Nov 15, 2021 12.63 12.64 12.57 12.58 2,973,961 -0.03(-0.27%)
Nov 12, 2021 12.64 12.66 12.61 12.62 3,548,420 -0.01(-0.07%)
Nov 11, 2021 12.72 12.72 12.63 12.63 2,923,901 -0.12(-0.93%)
Nov 10, 2021 12.79 12.75 4,692,670 -0.04(-0.33%)
Nov 09, 2021 12.83 12.85 12.78 12.79 1,964,596 -0.03(-0.20%)
Nov 08, 2021 12.84 12.85 12.80 12.81 2,172,002 -0.01(-0.07%)
Nov 05, 2021 12.83 12.84 12.81 12.82 1,579,304 +0.01(+0.07%)
Nov 04, 2021 12.76 12.82 12.75 12.81 2,878,154 +0.07(+0.53%)
Nov 03, 2021 12.77 12.79 12.75 12.75 3,006,059 -0.03(-0.20%)
Nov 02, 2021 12.75 12.78 12.75 12.77 2,213,269 +0.03(+0.20%)
Nov 01, 2021 12.76 12.78 12.75 12.75 2,959,453 -0.01(-0.07%)
Oct 29, 2021 12.72 12.77 12.72 12.75 3,348,821 +0.01(+0.07%)
Oct 28, 2021 12.75 12.76 12.73 12.75 2,341,286 +0.00(+0.00%)
Oct 27, 2021 12.73 12.75 12.72 12.75 3,040,641 +0.01(+0.07%)
Oct 26, 2021 12.75 12.74 2,604,686 +0.01(+0.07%)
Oct 25, 2021 12.71 12.74 12.69 12.73 3,505,749 +0.03(+0.20%)
Oct 22, 2021 12.75 12.75 12.69 12.70 5,024,241 -0.03(-0.27%)
Oct 21, 2021 12.70 12.75 12.70 12.74 3,524,110 +0.01(+0.07%)
Oct 20, 2021 12.68 12.75 12.67 12.73 6,952,329 +0.05(+0.40%)
Oct 19, 2021 12.72 12.73 12.66 12.68 4,971,520 -0.04(-0.33%)
Oct 18, 2021 12.70 12.72 12.68 12.72 2,314,822 +0.02(+0.19%)
Oct 15, 2021 12.77 12.77 12.69 12.70 4,104,293 -0.05(-0.40%)
Oct 14, 2021 12.72 12.77 12.71 12.75 6,467,870 +0.04(+0.33%)
Oct 13, 2021 12.62 12.71 12.62 12.70 4,463,796 +0.10(+0.80%)
Oct 12, 2021 12.53 12.63 12.53 12.60 3,091,458 +0.06(+0.47%)
Oct 11, 2021 12.50 12.55 12.50 12.54 1,537,725 +0.03(+0.20%)
Oct 08, 2021 12.55 12.55 12.49 12.52 2,846,672 -0.01(-0.07%)
Oct 07, 2021 12.60 12.60 12.53 12.53 4,199,818 -0.03(-0.27%)
Oct 06, 2021 12.52 12.57 12.48 12.56 3,882,463 +0.04(+0.34%)
Oct 05, 2021 12.59 12.59 12.51 12.52 3,345,993 -0.03(-0.27%)
Oct 04, 2021 12.65 12.66 12.55 12.55 3,838,165 -0.11(-0.86%)
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.