Financial Preferred Invesco ETF (NY: PGF )

15.88 +0.07 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.31 14.38 14.24 14.31 3,721,102 -0.16(-1.08%)
Feb 27, 2020 14.53 14.55 14.42 14.47 1,419,552 -0.11(-0.75%)
Feb 26, 2020 14.56 14.66 14.50 14.58 861,114 +0.00(+0.00%)
Feb 25, 2020 14.71 14.78 14.56 14.58 946,604 -0.12(-0.80%)
Feb 24, 2020 14.67 14.78 14.67 14.70 786,865 -0.12(-0.79%)
Feb 21, 2020 14.89 14.89 14.81 14.81 254,696 -0.06(-0.42%)
Feb 20, 2020 14.85 14.88 14.80 14.88 523,529 +0.06(+0.42%)
Feb 19, 2020 14.89 14.91 14.81 14.81 461,884 -0.10(-0.68%)
Feb 18, 2020 14.92 14.93 14.90 14.92 346,541 +0.00(+0.00%)
Feb 14, 2020 14.92 14.92 14.89 14.92 315,040 +0.02(+0.10%)
Feb 13, 2020 14.90 14.90 14.87 14.90 311,762 -0.01(-0.05%)
Feb 12, 2020 14.94 14.94 14.89 14.91 229,548 -0.02(-0.10%)
Feb 11, 2020 14.92 14.95 14.92 14.92 239,297 -0.01(-0.05%)
Feb 10, 2020 14.92 14.94 14.90 14.93 409,434 +0.02(+0.10%)
Feb 07, 2020 14.88 14.92 14.88 14.92 293,260 +0.03(+0.21%)
Feb 06, 2020 14.85 14.88 14.85 14.88 378,773 +0.02(+0.16%)
Feb 05, 2020 14.86 14.88 14.83 14.86 256,376 +0.02(+0.11%)
Feb 04, 2020 14.85 14.86 14.83 14.85 270,853 +0.01(+0.05%)
Feb 03, 2020 14.81 14.86 14.79 14.84 297,577 +0.04(+0.26%)
Jan 31, 2020 14.83 14.85 14.79 14.80 400,238 -0.03(-0.21%)
Jan 30, 2020 14.77 14.83 14.77 14.83 284,839 +0.05(+0.37%)
Jan 29, 2020 14.77 14.79 14.77 14.78 297,106 +0.01(+0.05%)
Jan 28, 2020 14.74 14.78 14.74 14.77 249,331 +0.01(+0.05%)
Jan 27, 2020 14.73 14.77 14.73 14.76 353,684 -0.01(-0.05%)
Jan 24, 2020 14.78 14.78 14.75 14.77 469,165 -0.01(-0.05%)
Jan 23, 2020 14.79 14.80 14.76 14.78 370,543 +0.00(+0.00%)
Jan 22, 2020 14.79 14.79 14.77 14.78 297,003 -0.02(-0.16%)
Jan 21, 2020 14.81 14.81 14.76 14.80 372,297 +0.01(+0.05%)
Jan 17, 2020 14.75 14.79 14.75 14.79 297,071 +0.01(+0.05%)
Jan 16, 2020 14.80 14.80 14.77 14.78 319,856 -0.01(-0.05%)
Jan 15, 2020 14.80 14.83 14.77 14.79 624,439 -0.02(-0.11%)
Jan 14, 2020 14.78 14.83 14.78 14.81 352,162 +0.02(+0.16%)
Jan 13, 2020 14.81 14.81 14.78 14.78 436,750 -0.02(-0.10%)
Jan 10, 2020 14.78 14.80 14.76 14.80 1,021,544 +0.02(+0.16%)
Jan 09, 2020 14.79 14.79 14.72 14.78 316,565 +0.00(+0.00%)
Jan 08, 2020 14.78 14.78 14.74 14.78 388,412 +0.02(+0.16%)
Jan 07, 2020 14.75 14.77 14.73 14.75 382,075 -0.02(-0.16%)
Jan 06, 2020 14.72 14.81 14.72 14.78 346,234 -0.04(-0.26%)
Jan 03, 2020 14.76 14.82 14.74 14.81 830,359 +0.05(+0.37%)
Jan 02, 2020 14.67 14.78 14.66 14.76 1,516,327 +0.09(+0.64%)
Dec 31, 2019 14.68 14.68 14.64 14.67 210,098 +0.01(+0.05%)
Dec 30, 2019 14.66 14.67 14.64 14.66 291,652 +0.00(+0.00%)
Dec 27, 2019 14.68 14.68 14.65 14.66 338,370 -0.02(-0.16%)
Dec 26, 2019 14.65 14.68 14.65 14.68 302,323 +0.03(+0.21%)
Dec 24, 2019 14.65 14.67 14.64 14.65 160,565 -0.01(-0.05%)
Dec 23, 2019 14.65 14.66 14.62 14.66 293,305 +0.04(+0.25%)
Dec 20, 2019 14.61 14.62 14.60 14.62 302,421 +0.02(+0.16%)
Dec 19, 2019 14.58 14.61 14.57 14.60 316,834 +0.00(+0.00%)
Dec 18, 2019 14.59 14.60 14.55 14.60 233,484 +0.02(+0.16%)
Dec 17, 2019 14.55 14.58 14.53 14.58 350,050 +0.05(+0.32%)
Dec 16, 2019 14.51 14.54 14.51 14.53 292,767 +0.04(+0.27%)
Dec 13, 2019 14.45 14.51 14.44 14.49 232,015 +0.05(+0.32%)
Dec 12, 2019 14.46 14.46 14.41 14.44 461,316 -0.01(-0.05%)
Dec 11, 2019 14.40 14.45 14.40 14.45 417,391 +0.06(+0.43%)
Dec 10, 2019 14.38 14.41 14.37 14.39 357,496 +0.01(+0.05%)
Dec 09, 2019 14.37 14.39 14.37 14.38 261,066 +0.02(+0.16%)
Dec 06, 2019 14.35 14.37 14.34 14.36 411,711 +0.01(+0.05%)
Dec 05, 2019 14.40 14.40 14.35 14.35 358,883 -0.03(-0.21%)
Dec 04, 2019 14.37 14.41 14.37 14.38 273,620 +0.00(+0.00%)
Dec 03, 2019 14.33 14.39 14.32 14.38 531,351 +0.05(+0.32%)
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.