Preferred Invesco ETF (NY: PGX )

12.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.46 12.47 12.40 12.44 4,186,402 -0.01(-0.07%)
Nov 29, 2021 12.41 12.48 12.41 12.45 3,140,801 +0.05(+0.41%)
Nov 26, 2021 12.44 12.45 12.38 12.39 1,903,374 -0.10(-0.82%)
Nov 24, 2021 12.45 12.51 12.44 12.50 3,194,162 +0.03(+0.20%)
Nov 23, 2021 12.51 12.51 12.45 12.47 3,594,372 -0.02(-0.14%)
Nov 22, 2021 12.57 12.59 12.49 12.49 3,286,676 -0.08(-0.63%)
Nov 19, 2021 12.56 12.58 12.54 12.57 2,967,274 +0.02(+0.14%)
Nov 18, 2021 12.58 12.56 12.54 12.55 2,287,398 +0.00(+0.00%)
Nov 17, 2021 12.58 12.58 12.53 12.55 4,059,060 -0.01(-0.07%)
Nov 16, 2021 12.61 12.63 12.56 12.56 3,479,437 -0.03(-0.20%)
Nov 15, 2021 12.63 12.64 12.57 12.58 2,974,107 -0.03(-0.27%)
Nov 12, 2021 12.64 12.66 12.61 12.62 3,548,594 -0.01(-0.07%)
Nov 11, 2021 12.72 12.72 12.63 12.63 2,924,044 -0.12(-0.93%)
Nov 10, 2021 12.79 12.74 4,692,900 -0.04(-0.33%)
Nov 09, 2021 12.83 12.85 12.78 12.79 1,964,693 -0.03(-0.20%)
Nov 08, 2021 12.84 12.85 12.80 12.81 2,172,109 -0.01(-0.07%)
Nov 05, 2021 12.83 12.84 12.81 12.82 1,579,381 +0.01(+0.07%)
Nov 04, 2021 12.76 12.82 12.75 12.81 2,878,295 +0.07(+0.53%)
Nov 03, 2021 12.77 12.79 12.74 12.74 3,006,206 -0.03(-0.20%)
Nov 02, 2021 12.75 12.78 12.75 12.77 2,213,377 +0.03(+0.20%)
Nov 01, 2021 12.76 12.78 12.74 12.74 2,959,598 -0.01(-0.07%)
Oct 29, 2021 12.72 12.77 12.72 12.75 3,348,985 +0.01(+0.07%)
Oct 28, 2021 12.75 12.76 12.73 12.74 2,341,401 +0.00(+0.00%)
Oct 27, 2021 12.73 12.75 12.72 12.74 3,040,790 +0.01(+0.07%)
Oct 26, 2021 12.75 12.74 2,604,814 +0.01(+0.07%)
Oct 25, 2021 12.71 12.74 12.69 12.73 3,505,921 +0.03(+0.20%)
Oct 22, 2021 12.75 12.75 12.69 12.70 5,024,487 -0.03(-0.27%)
Oct 21, 2021 12.70 12.74 12.70 12.74 3,524,283 +0.01(+0.07%)
Oct 20, 2021 12.68 12.74 12.67 12.73 6,952,670 +0.05(+0.40%)
Oct 19, 2021 12.72 12.73 12.66 12.68 4,971,764 -0.04(-0.33%)
Oct 18, 2021 12.70 12.72 12.68 12.72 2,314,935 +0.02(+0.19%)
Oct 15, 2021 12.77 12.77 12.69 12.70 4,104,495 -0.05(-0.40%)
Oct 14, 2021 12.72 12.77 12.71 12.75 6,468,187 +0.04(+0.33%)
Oct 13, 2021 12.62 12.71 12.62 12.70 4,464,015 +0.10(+0.80%)
Oct 12, 2021 12.53 12.63 12.53 12.60 3,091,609 +0.06(+0.47%)
Oct 11, 2021 12.50 12.55 12.50 12.54 1,537,800 +0.03(+0.20%)
Oct 08, 2021 12.55 12.55 12.49 12.52 2,846,812 -0.01(-0.07%)
Oct 07, 2021 12.59 12.59 12.53 12.53 4,200,024 -0.03(-0.27%)
Oct 06, 2021 12.52 12.57 12.48 12.56 3,882,654 +0.04(+0.34%)
Oct 05, 2021 12.59 12.59 12.51 12.52 3,346,157 -0.03(-0.27%)
Oct 04, 2021 12.65 12.66 12.55 12.55 3,838,354 -0.11(-0.86%)
Oct 01, 2021 12.70 12.70 12.66 12.66 5,061,850 +0.00(+0.00%)
Sep 30, 2021 12.70 12.71 12.62 12.66 4,480,354 -0.01(-0.07%)
Sep 29, 2021 12.58 12.70 12.58 12.67 3,007,185 +0.09(+0.74%)
Sep 28, 2021 12.61 12.64 12.53 12.58 4,512,279 -0.08(-0.66%)
Sep 27, 2021 12.69 12.69 12.65 12.66 2,746,576 -0.03(-0.20%)
Sep 24, 2021 12.70 12.73 12.69 12.69 2,067,833 -0.04(-0.33%)
Sep 23, 2021 12.81 12.82 12.71 12.73 4,074,899 -0.07(-0.53%)
Sep 22, 2021 12.76 12.81 12.73 12.80 2,634,074 +0.07(+0.53%)
Sep 21, 2021 12.75 12.75 12.71 12.73 2,937,156 +0.01(+0.07%)
Sep 20, 2021 12.74 12.75 12.70 12.72 3,146,055 -0.11(-0.85%)
Sep 17, 2021 12.83 12.84 12.81 12.83 2,315,558 -0.01(-0.07%)
Sep 16, 2021 12.81 12.84 12.77 12.84 3,095,347 +0.03(+0.26%)
Sep 15, 2021 12.77 12.81 12.75 12.81 2,201,210 +0.03(+0.26%)
Sep 14, 2021 12.81 12.81 12.74 12.77 1,793,928 -0.01(-0.07%)
Sep 13, 2021 12.81 12.81 12.77 12.78 2,916,857 +0.00(+0.00%)
Sep 10, 2021 12.80 12.81 12.77 12.78 1,948,229 +0.00(+0.00%)
Sep 09, 2021 12.77 12.80 12.75 12.78 2,280,564 +0.01(+0.07%)
Sep 08, 2021 12.75 12.79 12.75 12.77 1,930,257 +0.00(+0.00%)
Sep 07, 2021 12.81 12.82 12.75 12.77 2,159,377 -0.04(-0.33%)
Sep 03, 2021 12.81 12.82 12.79 12.81 1,778,849 -0.01(-0.07%)
Sep 02, 2021 12.81 12.82 12.78 12.82 3,289,069 +0.03(+0.26%)
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.