Skip to main content

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 (%)
Dec 30, 2022 10.06 10.17 10.04 10.08 5,977,782 -0.01(-0.09%)
Dec 29, 2022 10.11 10.18 10.08 10.09 9,332,927 -0.01(-0.09%)
Dec 28, 2022 10.20 10.24 10.10 10.10 9,380,628 -0.11(-1.06%)
Dec 27, 2022 10.24 10.30 10.16 10.20 9,883,235 -0.08(-0.79%)
Dec 23, 2022 10.36 10.38 10.27 10.29 8,276,043 -0.05(-0.44%)
Dec 22, 2022 10.40 10.43 10.29 10.33 9,083,558 -0.14(-1.38%)
Dec 21, 2022 10.45 10.52 10.45 10.47 7,970,595 +0.00(+0.00%)
Dec 20, 2022 10.47 10.52 10.44 10.47 5,965,505 -0.05(-0.43%)
Dec 19, 2022 10.51 10.54 10.48 10.52 5,495,306 -0.03(-0.25%)
Dec 16, 2022 10.40 10.55 10.40 10.55 8,375,474 +0.04(+0.34%)
Dec 15, 2022 10.51 10.55 10.47 10.51 6,537,233 -0.05(-0.51%)
Dec 14, 2022 10.58 10.63 10.50 10.56 9,377,956 -0.01(-0.08%)
Dec 13, 2022 10.59 10.64 10.55 10.57 7,589,495 +0.13(+1.20%)
Dec 12, 2022 10.50 10.51 10.39 10.45 7,129,769 -0.03(-0.26%)
Dec 09, 2022 10.52 10.57 10.46 10.47 7,488,757 -0.09(-0.85%)
Dec 08, 2022 10.60 10.68 10.55 10.56 5,923,991 -0.07(-0.67%)
Dec 07, 2022 10.61 10.68 10.59 10.64 5,847,840 +0.03(+0.25%)
Dec 06, 2022 10.69 10.70 10.56 10.61 5,903,124 -0.04(-0.42%)
Dec 05, 2022 10.80 10.80 10.65 10.65 6,738,539 -0.17(-1.57%)
Dec 02, 2022 10.68 10.83 10.68 10.82 6,452,470 +0.05(+0.50%)
Dec 01, 2022 10.65 10.78 10.64 10.77 6,490,467 +0.16(+1.52%)
Nov 30, 2022 10.42 10.62 10.41 10.61 4,927,577 +0.19(+1.81%)
Nov 29, 2022 10.55 10.57 10.41 10.42 9,222,842 -0.16(-1.53%)
Nov 28, 2022 10.63 10.64 10.56 10.58 5,215,441 -0.04(-0.42%)
Nov 25, 2022 10.63 10.64 10.57 10.63 2,580,061 +0.02(+0.17%)
Nov 23, 2022 10.51 10.63 10.51 10.61 5,381,124 +0.08(+0.77%)
Nov 22, 2022 10.53 10.55 10.50 10.53 3,995,085 +0.03(+0.26%)
Nov 21, 2022 10.54 10.56 10.48 10.50 4,992,739 -0.02(-0.16%)
Nov 18, 2022 10.60 10.60 10.48 10.52 4,193,899 -0.03(-0.25%)
Nov 17, 2022 10.50 10.55 10.49 10.54 7,358,484 -0.04(-0.34%)
Nov 16, 2022 10.61 10.63 10.56 10.58 3,606,773 -0.02(-0.17%)
Nov 15, 2022 10.50 10.61 10.49 10.60 6,700,645 +0.19(+1.80%)
Nov 14, 2022 10.54 10.56 10.37 10.41 5,485,063 -0.13(-1.27%)
Nov 11, 2022 10.47 10.60 10.43 10.54 5,647,527 +0.07(+0.68%)
Nov 10, 2022 10.13 10.50 10.13 10.47 7,155,681 +0.50(+5.01%)
Nov 09, 2022 10.06 10.07 9.885 9.974 28,596,166 -0.11(-1.06%)
Nov 08, 2022 9.911 10.08 9.894 10.08 6,808,359 +0.18(+1.80%)
Nov 07, 2022 9.867 9.911 9.822 9.903 5,797,250 +0.06(+0.63%)
Nov 04, 2022 9.929 9.947 9.831 9.840 4,541,356 -0.05(-0.54%)
Nov 03, 2022 9.903 9.929 9.867 9.894 4,563,067 -0.06(-0.63%)
Nov 02, 2022 9.938 10.07 9.894 9.956 6,907,976 +0.01(+0.09%)
Nov 01, 2022 10.09 10.13 9.947 9.947 4,051,688 -0.06(-0.62%)
Oct 31, 2022 10.07 10.11 10.00 10.01 4,610,445 -0.09(-0.88%)
Oct 28, 2022 10.10 10.11 10.05 10.10 3,373,213 +0.02(+0.18%)
Oct 27, 2022 10.07 10.13 10.04 10.08 4,227,878 +0.03(+0.27%)
Oct 26, 2022 10.04 10.15 9.987 10.05 5,358,105 +0.04(+0.36%)
Oct 25, 2022 9.929 10.03 9.911 10.02 3,714,945 +0.14(+1.44%)
Oct 24, 2022 9.885 9.938 9.858 9.876 6,486,860 +0.01(+0.10%)
Oct 21, 2022 9.893 9.924 9.817 9.866 3,770,311 -0.06(-0.63%)
Oct 20, 2022 10.08 10.09 9.893 9.928 5,194,768 -0.16(-1.58%)
Oct 19, 2022 10.11 10.13 10.02 10.09 5,097,449 -0.07(-0.70%)
Oct 18, 2022 10.19 10.21 10.13 10.16 4,197,928 +0.02(+0.18%)
Oct 17, 2022 10.23 10.26 10.13 10.14 4,366,769 +0.00(+0.00%)
Oct 14, 2022 10.20 10.24 10.11 10.14 5,198,088 -0.01(-0.09%)
Oct 13, 2022 10.01 10.21 10.01 10.15 6,466,175 -0.07(-0.69%)
Oct 12, 2022 10.24 10.27 10.19 10.22 4,051,387 -0.05(-0.52%)
Oct 11, 2022 10.32 10.34 10.26 10.27 4,450,837 -0.05(-0.52%)
Oct 10, 2022 10.43 10.44 10.31 10.33 3,963,804 -0.09(-0.85%)
Oct 07, 2022 10.46 10.48 10.42 10.42 2,863,616 -0.11(-1.01%)
Oct 06, 2022 10.58 10.60 10.50 10.52 3,053,317 -0.05(-0.50%)
Oct 05, 2022 10.60 10.63 10.57 10.58 4,779,260 -0.09(-0.83%)
Oct 04, 2022 10.67 10.75 10.66 10.66 3,124,665 +0.04(+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.