Preferred Invesco ETF (NY: PGX )

11.97 +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.03 13.08 13.03 13.06 3,269,160 +0.01(+0.07%)
Oct 28, 2021 13.06 13.07 13.04 13.06 2,285,592 +0.00(+0.00%)
Oct 27, 2021 13.04 13.06 13.03 13.06 2,968,311 +0.01(+0.07%)
Oct 26, 2021 13.06 13.05 2,542,726 +0.01(+0.07%)
Oct 25, 2021 13.02 13.05 13.00 13.04 3,422,355 +0.03(+0.20%)
Oct 22, 2021 13.06 13.06 13.00 13.01 4,904,725 -0.03(-0.27%)
Oct 21, 2021 13.01 13.06 13.01 13.05 3,440,279 +0.01(+0.07%)
Oct 20, 2021 12.99 13.06 12.98 13.04 6,786,949 +0.05(+0.40%)
Oct 19, 2021 13.03 13.04 12.97 12.99 4,853,258 -0.04(-0.33%)
Oct 18, 2021 13.01 13.03 12.99 13.03 2,259,757 +0.02(+0.19%)
Oct 15, 2021 13.08 13.08 13.00 13.01 4,006,668 -0.05(-0.40%)
Oct 14, 2021 13.03 13.08 13.02 13.06 6,314,025 +0.04(+0.33%)
Oct 13, 2021 12.93 13.02 12.93 13.01 4,357,620 +0.10(+0.80%)
Oct 12, 2021 12.83 12.94 12.83 12.91 3,017,924 +0.06(+0.47%)
Oct 11, 2021 12.81 12.86 12.81 12.85 1,501,149 +0.03(+0.20%)
Oct 08, 2021 12.86 12.86 12.80 12.82 2,778,961 -0.01(-0.07%)
Oct 07, 2021 12.90 12.90 12.83 12.83 4,099,920 -0.03(-0.27%)
Oct 06, 2021 12.82 12.88 12.78 12.87 3,790,115 +0.04(+0.34%)
Oct 05, 2021 12.89 12.89 12.82 12.82 3,266,405 -0.03(-0.27%)
Oct 04, 2021 12.96 12.97 12.86 12.86 3,746,870 -0.11(-0.86%)
Oct 01, 2021 13.01 13.01 12.97 12.97 4,941,206 +0.00(+0.00%)
Sep 30, 2021 13.01 13.02 12.93 12.97 4,373,570 -0.01(-0.07%)
Sep 29, 2021 12.88 13.01 12.88 12.98 2,935,512 +0.09(+0.74%)
Sep 28, 2021 12.92 12.95 12.83 12.88 4,404,733 -0.09(-0.67%)
Sep 27, 2021 13.00 13.00 12.95 12.97 2,681,114 -0.03(-0.20%)
Sep 24, 2021 13.01 13.04 13.00 13.00 2,018,548 -0.04(-0.33%)
Sep 23, 2021 13.12 13.14 13.02 13.04 3,977,778 -0.07(-0.53%)
Sep 22, 2021 13.07 13.12 13.04 13.11 2,571,294 +0.07(+0.53%)
Sep 21, 2021 13.06 13.06 13.02 13.04 2,867,152 +0.01(+0.07%)
Sep 20, 2021 13.05 13.07 13.01 13.03 3,071,072 -0.06(-0.47%)
Sep 17, 2021 13.09 13.10 13.08 13.09 2,269,194 -0.01(-0.06%)
Sep 16, 2021 13.07 13.10 13.03 13.10 3,033,370 +0.03(+0.26%)
Sep 15, 2021 13.03 13.07 13.01 13.07 2,157,136 +0.03(+0.26%)
Sep 14, 2021 13.07 13.07 13.00 13.03 1,758,009 -0.01(-0.07%)
Sep 13, 2021 13.07 13.07 13.03 13.04 2,858,454 +0.00(+0.00%)
Sep 10, 2021 13.06 13.07 13.03 13.04 1,909,220 +0.00(+0.00%)
Sep 09, 2021 13.03 13.06 13.01 13.04 2,234,900 +0.01(+0.07%)
Sep 08, 2021 13.02 13.05 13.01 13.03 1,891,608 +0.00(+0.00%)
Sep 07, 2021 13.08 13.08 13.02 13.03 2,116,141 -0.04(-0.33%)
Sep 03, 2021 13.07 13.08 13.05 13.08 1,743,232 -0.01(-0.07%)
Sep 02, 2021 13.07 13.08 13.04 13.08 3,223,213 +0.03(+0.26%)
Sep 01, 2021 13.04 13.05 13.02 13.05 2,448,517 +0.04(+0.33%)
Aug 31, 2021 13.02 13.02 12.99 13.01 3,194,040 +0.01(+0.07%)
Aug 30, 2021 13.04 13.04 13.00 13.00 2,642,596 -0.03(-0.20%)
Aug 27, 2021 12.96 13.02 12.95 13.02 2,898,013 +0.09(+0.66%)
Aug 26, 2021 12.99 13.00 12.94 12.94 2,849,328 -0.06(-0.46%)
Aug 25, 2021 13.00 13.01 12.98 13.00 2,753,916 +0.01(+0.07%)
Aug 24, 2021 13.00 13.01 12.99 12.99 3,399,306 +0.00(+0.00%)
Aug 23, 2021 12.99 13.02 12.98 12.99 2,593,155 +0.00(+0.00%)
Aug 20, 2021 12.95 12.99 12.95 12.99 1,768,527 +0.03(+0.26%)
Aug 19, 2021 12.97 12.97 12.92 12.95 3,538,755 -0.02(-0.13%)
Aug 18, 2021 13.00 13.00 12.95 12.97 3,299,197 -0.03(-0.20%)
Aug 17, 2021 13.01 13.01 12.97 13.00 3,000,708 -0.02(-0.13%)
Aug 16, 2021 13.04 13.05 13.01 13.01 2,034,402 -0.02(-0.13%)
Aug 13, 2021 13.00 13.04 12.99 13.03 3,119,113 +0.04(+0.33%)
Aug 12, 2021 12.96 13.01 12.96 12.99 2,099,598 +0.03(+0.20%)
Aug 11, 2021 12.96 12.99 12.95 12.96 3,684,591 +0.01(+0.07%)
Aug 10, 2021 13.02 13.02 12.89 12.95 3,996,211 -0.07(-0.53%)
Aug 09, 2021 13.07 13.08 13.01 13.02 2,311,505 -0.07(-0.52%)
Aug 06, 2021 13.06 13.09 13.06 13.09 2,701,289 +0.02(+0.13%)
Aug 05, 2021 13.07 13.10 13.06 13.07 1,962,760 +0.01(+0.07%)
Aug 04, 2021 13.05 13.07 13.04 13.07 2,588,879 +0.02(+0.13%)
Aug 03, 2021 13.06 13.07 13.04 13.05 2,004,949 +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.