Financial Preferred Invesco ETF (NY: PGF )

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.