Skip to main content

Preferred Invesco ETF (NY: PGX )

11.88 -0.08 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.40 12.58 12.58 10,338,391 +0.18(+1.41%)
Jan 28, 2022 12.37 12.46 12.30 12.40 7,038,241 +0.01(+0.07%)
Jan 27, 2022 12.68 12.68 12.39 12.39 7,825,704 -0.25(-1.94%)
Jan 26, 2022 12.80 12.80 12.59 12.64 6,212,532 -0.11(-0.89%)
Jan 25, 2022 12.73 12.75 12.70 12.75 6,768,018 -0.03(-0.21%)
Jan 24, 2022 12.78 12.80 12.67 12.78 7,335,172 -0.03(-0.23%)
Jan 21, 2022 12.82 12.83 12.78 12.81 3,812,648 -0.01(-0.07%)
Jan 20, 2022 12.87 12.89 12.80 12.82 5,343,174 -0.03(-0.27%)
Jan 19, 2022 12.82 12.87 12.82 12.85 4,740,025 +0.04(+0.34%)
Jan 18, 2022 12.83 12.88 12.81 12.81 5,275,016 -0.09(-0.68%)
Jan 14, 2022 12.89 0 -0.08(-0.61%)
Jan 13, 2022 12.95 12.97 12.93 12.97 3,306,561 +0.03(+0.27%)
Jan 12, 2022 12.96 12.97 12.91 12.94 3,302,496 +0.00(+0.00%)
Jan 11, 2022 12.89 12.96 12.85 12.94 6,808,824 +0.05(+0.41%)
Jan 10, 2022 12.88 12.89 12.82 12.89 4,549,295 -0.02(-0.14%)
Jan 07, 2022 12.89 12.92 12.82 12.90 3,579,830 +0.00(+0.00%)
Jan 06, 2022 12.82 12.92 12.76 12.90 4,152,964 +0.08(+0.61%)
Jan 05, 2022 12.93 12.96 12.79 12.82 9,509,274 -0.10(-0.81%)
Jan 04, 2022 13.02 13.03 12.91 12.93 4,120,027 -0.09(-0.67%)
Jan 03, 2022 13.06 13.09 13.00 13.02 4,722,594 -0.08(-0.60%)
Dec 31, 2021 13.08 13.10 13.04 13.10 1,972,599 +0.03(+0.27%)
Dec 30, 2021 13.03 13.07 13.00 13.06 3,160,367 +0.07(+0.54%)
Dec 29, 2021 12.98 13.01 12.96 12.99 1,873,760 +0.03(+0.20%)
Dec 28, 2021 12.96 12.99 12.95 12.96 3,236,486 +0.01(+0.07%)
Dec 27, 2021 12.96 12.98 12.95 12.96 3,133,106 -0.01(-0.07%)
Dec 23, 2021 12.97 13.01 12.96 12.96 1,944,130 -0.03(-0.20%)
Dec 22, 2021 12.89 13.00 12.89 12.99 3,515,596 +0.09(+0.68%)
Dec 21, 2021 12.88 12.92 12.87 12.90 2,911,999 +0.04(+0.27%)
Dec 20, 2021 12.83 12.90 12.83 12.87 4,247,402 -0.05(-0.37%)
Dec 17, 2021 12.89 12.95 12.89 12.92 3,677,671 -0.02(-0.13%)
Dec 16, 2021 12.86 12.93 12.84 12.93 3,257,811 +0.10(+0.75%)
Dec 15, 2021 12.80 12.87 12.79 12.84 4,267,370 +0.03(+0.20%)
Dec 14, 2021 12.82 12.84 12.81 12.81 2,941,450 -0.03(-0.20%)
Dec 13, 2021 12.85 12.86 12.83 12.84 2,810,553 -0.01(-0.07%)
Dec 10, 2021 12.90 12.90 12.83 12.85 4,264,927 -0.01(-0.07%)
Dec 09, 2021 12.87 12.90 12.85 12.85 2,201,749 -0.02(-0.14%)
Dec 08, 2021 12.91 12.91 12.85 12.87 3,783,666 -0.04(-0.34%)
Dec 07, 2021 12.87 12.94 12.87 12.92 2,841,734 +0.08(+0.61%)
Dec 06, 2021 12.81 12.87 12.80 12.84 2,868,140 +0.03(+0.20%)
Dec 03, 2021 12.88 12.88 12.79 12.81 2,747,185 -0.04(-0.34%)
Dec 02, 2021 12.80 12.85 12.79 12.85 3,458,960 +0.06(+0.48%)
Dec 01, 2021 12.79 12.88 12.76 12.79 4,886,187 +0.05(+0.41%)
Nov 30, 2021 12.77 12.78 12.71 12.74 4,086,406 -0.01(-0.07%)
Nov 29, 2021 12.72 12.79 12.72 12.75 3,065,780 +0.05(+0.41%)
Nov 26, 2021 12.74 12.76 12.68 12.70 1,857,910 -0.10(-0.82%)
Nov 24, 2021 12.76 12.81 12.74 12.80 3,117,867 +0.03(+0.20%)
Nov 23, 2021 12.81 12.81 12.76 12.78 3,508,517 -0.02(-0.14%)
Nov 22, 2021 12.88 12.90 12.79 12.79 3,208,171 -0.08(-0.63%)
Nov 19, 2021 12.87 12.88 12.85 12.87 2,896,404 +0.02(+0.14%)
Nov 18, 2021 12.89 12.87 12.85 12.86 2,232,765 +0.00(+0.00%)
Nov 17, 2021 12.89 12.89 12.84 12.86 3,962,114 -0.01(-0.07%)
Nov 16, 2021 12.92 12.94 12.87 12.87 3,396,334 -0.03(-0.20%)
Nov 15, 2021 12.94 12.95 12.87 12.89 2,903,073 -0.03(-0.27%)
Nov 12, 2021 12.95 12.97 12.92 12.93 3,463,839 -0.01(-0.07%)
Nov 11, 2021 13.03 13.03 12.94 12.94 2,854,207 -0.12(-0.93%)
Nov 10, 2021 13.10 13.06 4,580,815 -0.04(-0.33%)
Nov 09, 2021 13.14 13.16 13.09 13.10 1,917,768 -0.03(-0.20%)
Nov 08, 2021 13.15 13.16 13.12 13.13 2,120,230 -0.01(-0.07%)
Nov 05, 2021 13.14 13.15 13.13 13.13 1,541,659 +0.01(+0.07%)
Nov 04, 2021 13.07 13.13 13.07 13.13 2,809,550 +0.07(+0.53%)
Nov 03, 2021 13.08 13.10 13.06 13.06 2,934,406 -0.03(-0.20%)
Nov 02, 2021 13.07 13.09 13.07 13.08 2,160,513 +0.03(+0.20%)
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.