Preferred Invesco ETF (NY: PGX )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.33 12.38 12.31 12.38 3,830,524 +0.08(+0.67%)
Mar 30, 2021 12.29 12.34 12.27 12.30 4,736,652 +0.02(+0.13%)
Mar 29, 2021 12.31 12.33 12.27 12.28 5,138,254 -0.03(-0.27%)
Mar 26, 2021 12.33 12.35 12.31 12.32 3,664,616 +0.00(+0.00%)
Mar 25, 2021 12.33 12.33 12.30 12.32 3,639,857 -0.02(-0.13%)
Mar 24, 2021 12.30 12.36 12.29 12.33 3,640,530 +0.05(+0.40%)
Mar 23, 2021 12.29 12.30 12.26 12.28 3,214,024 +0.01(+0.07%)
Mar 22, 2021 12.28 12.29 12.24 12.28 5,096,680 +0.03(+0.28%)
Mar 19, 2021 12.18 12.24 12.13 12.24 4,784,908 +0.09(+0.74%)
Mar 18, 2021 12.26 12.27 12.15 12.15 7,063,982 -0.14(-1.14%)
Mar 17, 2021 12.30 12.32 12.26 12.29 7,172,431 -0.02(-0.13%)
Mar 16, 2021 12.30 12.33 12.29 12.31 9,036,749 +0.01(+0.07%)
Mar 15, 2021 12.25 12.31 12.24 12.30 10,655,982 +0.06(+0.47%)
Mar 12, 2021 12.26 12.26 12.18 12.24 6,138,992 -0.03(-0.27%)
Mar 11, 2021 12.23 12.27 12.21 12.27 3,306,793 +0.06(+0.47%)
Mar 10, 2021 12.22 12.22 12.17 12.22 3,151,257 +0.02(+0.20%)
Mar 09, 2021 12.16 12.20 12.15 12.19 4,119,894 +0.06(+0.47%)
Mar 08, 2021 12.13 12.15 12.13 12.13 2,717,492 -0.02(-0.13%)
Mar 05, 2021 12.09 12.16 12.04 12.15 7,063,204 +0.09(+0.75%)
Mar 04, 2021 12.10 12.16 12.04 12.06 9,185,988 -0.04(-0.34%)
Mar 03, 2021 12.06 12.12 12.02 12.10 8,788,129 +0.03(+0.27%)
Mar 02, 2021 12.02 12.09 12.02 12.07 9,749,897 +0.04(+0.34%)
Mar 01, 2021 12.01 12.07 12.01 12.03 10,426,486 +0.02(+0.21%)
Feb 26, 2021 11.95 12.01 11.91 12.00 13,462,018 +0.07(+0.62%)
Feb 25, 2021 12.00 12.01 11.89 11.93 9,133,054 -0.08(-0.68%)
Feb 24, 2021 12.04 12.05 11.98 12.01 5,168,468 -0.04(-0.34%)
Feb 23, 2021 12.06 12.06 12.03 12.05 4,160,764 +0.00(+0.00%)
Feb 22, 2021 12.09 12.09 12.04 12.05 3,418,295 -0.02(-0.20%)
Feb 19, 2021 12.10 12.12 12.07 12.08 3,438,229 -0.02(-0.20%)
Feb 18, 2021 12.09 12.10 12.04 12.10 4,009,090 +0.00(+0.00%)
Feb 17, 2021 12.09 12.12 12.08 12.10 3,847,713 +0.01(+0.07%)
Feb 16, 2021 12.17 12.17 12.08 12.09 4,688,635 -0.10(-0.81%)
Feb 12, 2021 12.20 12.20 12.12 12.19 8,564,855 -0.02(-0.13%)
Feb 11, 2021 12.24 12.25 12.18 12.21 4,484,779 -0.02(-0.20%)
Feb 10, 2021 12.26 12.27 12.20 12.23 7,271,479 -0.01(-0.07%)
Feb 09, 2021 12.23 12.28 12.23 12.24 4,399,677 +0.00(+0.00%)
Feb 08, 2021 12.22 12.26 12.22 12.24 2,706,344 +0.00(+0.00%)
Feb 05, 2021 12.24 12.26 12.22 12.24 4,378,371 +0.02(+0.20%)
Feb 04, 2021 12.22 12.26 12.16 12.22 4,663,923 +0.02(+0.13%)
Feb 03, 2021 12.22 12.26 12.17 12.20 4,108,192 -0.05(-0.40%)
Feb 02, 2021 12.22 12.29 12.22 12.25 4,801,949 +0.03(+0.27%)
Feb 01, 2021 12.18 12.26 12.17 12.22 4,278,868 +0.05(+0.40%)
Jan 29, 2021 12.21 12.21 12.13 12.17 5,225,317 -0.01(-0.07%)
Jan 28, 2021 12.14 12.21 12.14 12.17 3,083,873 +0.04(+0.34%)
Jan 27, 2021 12.25 12.26 12.12 12.13 4,630,042 -0.12(-1.00%)
Jan 26, 2021 12.26 12.30 12.22 12.26 4,894,298 -0.02(-0.13%)
Jan 25, 2021 12.30 12.31 12.24 12.27 3,968,245 -0.03(-0.27%)
Jan 22, 2021 12.26 12.31 12.25 12.31 2,816,517 +0.05(+0.40%)
Jan 21, 2021 12.31 12.32 12.22 12.26 4,490,892 -0.05(-0.40%)
Jan 20, 2021 12.26 12.31 12.26 12.31 5,292,913 +0.04(+0.33%)
Jan 19, 2021 12.27 12.27 12.22 12.26 4,555,447 +0.03(+0.28%)
Jan 15, 2021 12.21 12.27 12.20 12.23 3,659,781 +0.03(+0.27%)
Jan 14, 2021 12.21 12.25 12.18 12.20 5,360,235 -0.02(-0.13%)
Jan 13, 2021 12.05 12.21 12.03 12.21 5,676,342 +0.19(+1.56%)
Jan 12, 2021 12.07 12.08 11.97 12.03 11,964,655 -0.04(-0.34%)
Jan 11, 2021 12.17 12.17 12.07 12.07 4,732,027 -0.12(-1.00%)
Jan 08, 2021 12.17 12.20 12.13 12.19 4,770,263 +0.03(+0.27%)
Jan 07, 2021 12.22 12.22 12.07 12.16 5,915,017 -0.06(-0.47%)
Jan 06, 2021 12.35 12.35 12.10 12.21 11,469,738 -0.15(-1.19%)
Jan 05, 2021 12.33 12.37 12.31 12.36 4,896,016 +0.02(+0.13%)
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.