Financial Preferred Invesco ETF (NY: PGF )

18.41 USD -0.07 (-0.41%)
Streaming Delayed Price Updated: 1:17 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 18.48 18.50 18.44 18.48 651,258 -0.01(-0.05%)
Feb 22, 2021 18.53 18.54 18.46 18.49 492,671 -0.10(-0.54%)
Feb 19, 2021 18.60 18.66 18.59 18.59 466,700 -0.03(-0.16%)
Feb 18, 2021 18.58 18.64 18.54 18.62 615,131 +0.00(+0.00%)
Feb 17, 2021 18.60 18.67 18.59 18.62 956,676 -0.02(-0.11%)
Feb 16, 2021 18.71 18.73 18.64 18.64 793,929 -0.09(-0.48%)
Feb 12, 2021 18.80 18.80 18.70 18.73 531,400 -0.09(-0.48%)
Feb 11, 2021 18.89 18.89 18.80 18.82 704,852 -0.03(-0.16%)
Feb 10, 2021 18.89 18.89 18.81 18.85 395,495 +0.00(+0.00%)
Feb 09, 2021 18.78 18.91 18.78 18.85 461,452 +0.02(+0.11%)
Feb 08, 2021 18.82 18.86 18.81 18.83 572,367 +0.00(+0.00%)
Feb 05, 2021 18.80 18.88 18.80 18.83 573,300 +0.03(+0.16%)
Feb 04, 2021 18.74 18.85 18.70 18.80 366,905 +0.05(+0.27%)
Feb 03, 2021 18.82 18.89 18.75 18.75 510,594 -0.07(-0.37%)
Feb 02, 2021 18.82 18.92 18.81 18.82 506,672 +0.03(+0.16%)
Feb 01, 2021 18.78 18.86 18.76 18.79 575,723 +0.01(+0.05%)
Jan 29, 2021 18.83 18.84 18.70 18.78 406,200 -0.02(-0.11%)
Jan 28, 2021 18.76 18.80 18.72 18.80 428,208 +0.11(+0.59%)
Jan 27, 2021 18.87 18.89 18.69 18.69 707,706 -0.20(-1.06%)
Jan 26, 2021 18.94 18.94 18.87 18.89 462,548 -0.01(-0.05%)
Jan 25, 2021 18.95 18.96 18.88 18.90 415,533 -0.03(-0.16%)
Jan 22, 2021 18.82 18.96 18.82 18.93 385,400 +0.07(+0.37%)
Jan 21, 2021 18.96 18.99 18.86 18.86 488,535 -0.11(-0.58%)
Jan 20, 2021 18.92 18.98 18.91 18.97 555,921 +0.06(+0.32%)
Jan 19, 2021 18.90 18.91 18.83 18.91 521,726 +0.01(+0.05%)
Jan 15, 2021 18.87 18.99 18.87 18.90 417,800 +0.03(+0.16%)
Jan 14, 2021 18.86 18.94 18.83 18.87 514,650 +0.01(+0.05%)
Jan 13, 2021 18.57 18.88 18.57 18.86 604,203 +0.27(+1.45%)
Jan 12, 2021 18.64 18.64 18.48 18.59 699,358 -0.07(-0.38%)
Jan 11, 2021 18.81 18.81 18.65 18.66 492,737 -0.15(-0.80%)
Jan 08, 2021 18.82 18.85 18.74 18.81 648,400 -0.01(-0.05%)
Jan 07, 2021 18.89 18.92 18.64 18.82 1,763,230 -0.03(-0.16%)
Jan 06, 2021 19.07 19.08 18.70 18.85 1,422,364 -0.27(-1.41%)
Jan 05, 2021 19.08 19.12 19.05 19.12 755,804 +0.03(+0.16%)
Jan 04, 2021 19.25 19.29 19.02 19.09 1,185,599 -0.12(-0.62%)
Dec 31, 2020 19.21 19.21 19.21 513,994 +0.05(+0.26%)
Dec 30, 2020 19.11 19.17 19.11 19.16 513,994 +0.04(+0.21%)
Dec 29, 2020 19.09 19.14 19.07 19.12 1,400,514 +0.00(+0.00%)
Dec 28, 2020 19.20 19.20 19.09 19.12 1,758,653 -0.03(-0.16%)
Dec 24, 2020 19.10 19.16 19.10 19.15 2,039,200 +0.06(+0.31%)
Dec 23, 2020 19.10 19.16 19.06 19.09 3,281,513 -0.02(-0.10%)
Dec 22, 2020 19.24 19.27 19.03 19.11 15,092,406 -0.11(-0.57%)
Dec 21, 2020 19.21 19.25 19.15 19.22 422,662 -0.06(-0.31%)
Dec 18, 2020 19.33 19.33 19.26 19.28 353,600 -0.03(-0.16%)
Dec 17, 2020 19.27 19.31 19.25 19.31 483,499 +0.06(+0.31%)
Dec 16, 2020 19.24 19.27 19.21 19.25 317,947 +0.01(+0.05%)
Dec 15, 2020 19.21 19.24 19.18 19.24 391,276 +0.07(+0.37%)
Dec 14, 2020 19.18 19.20 19.16 19.17 613,403 +0.03(+0.16%)
Dec 11, 2020 19.10 19.15 19.09 19.14 441,200 +0.03(+0.16%)
Dec 10, 2020 19.10 19.16 19.07 19.11 459,022 -0.02(-0.10%)
Dec 09, 2020 19.15 19.16 19.10 19.13 271,723 +0.02(+0.10%)
Dec 08, 2020 19.07 19.13 19.07 19.11 320,422 +0.04(+0.21%)
Dec 07, 2020 19.07 19.09 19.04 19.07 365,369 -0.01(-0.05%)
Dec 04, 2020 19.08 19.10 19.05 19.08 344,300 +0.03(+0.16%)
Dec 03, 2020 19.06 19.08 19.03 19.05 350,248 +0.01(+0.05%)
Dec 02, 2020 18.96 19.05 18.94 19.04 395,922 +0.08(+0.42%)
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.