Preferred Invesco ETF (NY: PGX )

14.77 USD -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:14 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 14.70 14.79 14.65 14.78 5,806,700 +0.11(+0.75%)
Mar 04, 2021 14.72 14.79 14.65 14.67 7,551,852 -0.05(-0.34%)
Mar 03, 2021 14.67 14.74 14.62 14.72 7,224,770 +0.04(+0.27%)
Mar 02, 2021 14.62 14.71 14.62 14.68 8,015,445 +0.05(+0.34%)
Mar 01, 2021 14.61 14.68 14.61 14.63 8,571,672 +0.03(+0.21%)
Feb 26, 2021 14.53 14.61 14.48 14.60 11,067,200 +0.09(+0.62%)
Feb 25, 2021 14.60 14.61 14.46 14.51 7,508,335 -0.10(-0.68%)
Feb 24, 2021 14.64 14.66 14.57 14.61 4,249,027 -0.05(-0.34%)
Feb 23, 2021 14.67 14.67 14.63 14.66 3,420,588 +0.00(+0.00%)
Feb 22, 2021 14.70 14.71 14.64 14.66 2,810,200 -0.09(-0.61%)
Feb 19, 2021 14.78 14.80 14.74 14.75 2,814,900 -0.03(-0.20%)
Feb 18, 2021 14.77 14.78 14.71 14.78 3,282,267 +0.00(+0.00%)
Feb 17, 2021 14.77 14.81 14.75 14.78 3,150,147 +0.01(+0.07%)
Feb 16, 2021 14.87 14.87 14.75 14.77 3,838,615 -0.12(-0.81%)
Feb 12, 2021 14.90 14.90 14.81 14.89 7,012,100 -0.02(-0.13%)
Feb 11, 2021 14.95 14.96 14.88 14.91 3,671,717 -0.03(-0.20%)
Feb 10, 2021 14.98 14.99 14.90 14.94 5,953,205 -0.01(-0.07%)
Feb 09, 2021 14.94 15.00 14.94 14.95 3,602,043 +0.00(+0.00%)
Feb 08, 2021 14.92 14.97 14.92 14.95 2,215,701 +0.00(+0.00%)
Feb 05, 2021 14.95 14.98 14.93 14.95 3,584,600 +0.03(+0.20%)
Feb 04, 2021 14.92 14.97 14.85 14.92 3,818,383 +0.02(+0.13%)
Feb 03, 2021 14.92 14.98 14.87 14.90 3,363,403 -0.06(-0.40%)
Feb 02, 2021 14.93 15.01 14.92 14.96 3,931,386 +0.04(+0.27%)
Feb 01, 2021 14.88 14.97 14.87 14.92 3,503,136 +0.06(+0.40%)
Jan 29, 2021 14.91 14.91 14.82 14.86 4,278,000 -0.01(-0.07%)
Jan 28, 2021 14.83 14.91 14.83 14.87 2,524,786 +0.05(+0.34%)
Jan 27, 2021 14.96 14.98 14.81 14.82 3,790,644 -0.15(-1.00%)
Jan 26, 2021 14.98 15.02 14.93 14.97 4,006,992 -0.02(-0.13%)
Jan 25, 2021 15.02 15.03 14.95 14.99 3,248,827 -0.04(-0.27%)
Jan 22, 2021 14.97 15.03 14.96 15.03 2,305,900 +0.06(+0.40%)
Jan 21, 2021 15.04 15.05 14.93 14.97 3,676,721 -0.06(-0.40%)
Jan 20, 2021 14.98 15.04 14.97 15.03 4,333,341 +0.05(+0.33%)
Jan 19, 2021 14.99 14.99 14.92 14.98 3,729,573 -0.02(-0.13%)
Jan 15, 2021 14.97 15.05 14.96 15.00 2,983,900 +0.04(+0.27%)
Jan 14, 2021 14.98 15.03 14.94 14.96 4,370,317 -0.02(-0.13%)
Jan 13, 2021 14.78 14.98 14.76 14.98 4,628,046 +0.23(+1.56%)
Jan 12, 2021 14.80 14.81 14.68 14.75 9,755,045 -0.05(-0.34%)
Jan 11, 2021 14.93 14.93 14.80 14.80 3,858,125 -0.15(-1.00%)
Jan 08, 2021 14.93 14.96 14.88 14.95 3,889,300 +0.04(+0.27%)
Jan 07, 2021 14.99 14.99 14.80 14.91 4,822,643 -0.07(-0.47%)
Jan 06, 2021 15.15 15.15 14.84 14.98 9,351,528 -0.18(-1.19%)
Jan 05, 2021 15.12 15.17 15.10 15.16 3,991,829 +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.