Skip to main content

Financial Preferred Invesco ETF (NY: PGF )

15.24 -0.08 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.32 15.38 15.24 15.24 85,269 -0.08(-0.52%)
Mar 27, 2024 15.19 15.33 15.19 15.32 315,698 +0.13(+0.86%)
Mar 26, 2024 15.19 15.24 15.16 15.19 142,355 +0.00(+0.00%)
Mar 25, 2024 15.27 15.28 15.17 15.19 80,462 -0.09(-0.59%)
Mar 22, 2024 15.35 15.36 15.26 15.28 100,536 +0.00(+0.00%)
Mar 21, 2024 15.26 15.34 15.26 15.28 162,199 +0.06(+0.39%)
Mar 20, 2024 15.19 15.23 15.16 15.22 114,456 +0.03(+0.20%)
Mar 19, 2024 15.10 15.20 15.10 15.19 94,363 +0.07(+0.46%)
Mar 18, 2024 15.08 15.16 15.04 15.12 191,657 +0.04(+0.24%)
Mar 15, 2024 15.12 15.12 15.04 15.08 247,485 -0.01(-0.07%)
Mar 14, 2024 15.19 15.20 15.07 15.09 201,226 -0.11(-0.72%)
Mar 13, 2024 15.17 15.26 15.17 15.20 140,619 -0.02(-0.13%)
Mar 12, 2024 15.18 15.22 15.12 15.22 137,607 +0.04(+0.26%)
Mar 11, 2024 15.23 15.23 15.15 15.18 229,523 -0.02(-0.13%)
Mar 08, 2024 15.17 15.23 15.17 15.20 161,539 +0.05(+0.33%)
Mar 07, 2024 15.14 15.19 15.13 15.15 191,302 +0.07(+0.46%)
Mar 06, 2024 15.06 15.14 15.03 15.08 139,672 +0.05(+0.33%)
Mar 05, 2024 15.02 15.04 15.00 15.03 150,914 +0.01(+0.07%)
Mar 04, 2024 15.05 15.09 14.98 15.02 118,657 -0.04(-0.26%)
Mar 01, 2024 15.12 15.14 15.03 15.06 188,778 -0.05(-0.33%)
Feb 29, 2024 15.04 15.17 15.01 15.11 211,924 +0.08(+0.53%)
Feb 28, 2024 15.01 15.08 15.01 15.03 196,032 +0.00(+0.00%)
Feb 27, 2024 15.11 15.11 15.03 15.03 79,742 -0.06(-0.40%)
Feb 26, 2024 15.09 15.13 15.04 15.09 166,885 -0.01(-0.07%)
Feb 23, 2024 15.01 15.10 14.94 15.10 215,349 +0.13(+0.86%)
Feb 22, 2024 14.98 15.00 14.95 14.97 123,807 +0.08(+0.53%)
Feb 21, 2024 14.94 15.01 14.89 14.89 71,114 -0.04(-0.27%)
Feb 20, 2024 14.84 14.97 14.84 14.93 672,053 +0.05(+0.33%)
Feb 16, 2024 14.84 14.91 14.84 14.89 99,242 -0.04(-0.27%)
Feb 15, 2024 14.90 14.97 14.86 14.93 119,881 +0.05(+0.37%)
Feb 14, 2024 14.88 14.92 14.85 14.87 103,105 +0.03(+0.23%)
Feb 13, 2024 14.89 14.93 14.78 14.84 200,376 -0.21(-1.38%)
Feb 12, 2024 14.98 15.05 14.98 15.04 152,899 +0.06(+0.40%)
Feb 09, 2024 14.90 15.01 14.90 14.98 120,750 +0.08(+0.53%)
Feb 08, 2024 14.88 14.92 14.82 14.91 116,338 +0.00(+0.00%)
Feb 07, 2024 14.90 14.93 14.83 14.91 124,712 +0.03(+0.20%)
Feb 06, 2024 14.90 14.92 14.85 14.88 119,938 +0.00(+0.00%)
Feb 05, 2024 14.98 14.99 14.85 14.88 138,902 -0.17(-1.12%)
Feb 02, 2024 15.00 15.06 14.97 15.04 144,946 -0.02(-0.13%)
Feb 01, 2024 15.00 15.08 14.86 15.06 456,200 +0.09(+0.59%)
Jan 31, 2024 15.01 15.04 14.97 14.97 140,529 -0.11(-0.72%)
Jan 30, 2024 15.00 15.10 14.97 15.08 850,957 +0.08(+0.53%)
Jan 29, 2024 14.98 15.00 14.95 15.00 233,806 +0.06(+0.40%)
Jan 26, 2024 14.93 14.97 14.89 14.95 228,295 +0.04(+0.27%)
Jan 25, 2024 14.80 14.93 14.80 14.91 243,331 +0.16(+1.07%)
Jan 24, 2024 14.75 14.79 14.73 14.75 171,386 +0.04(+0.27%)
Jan 23, 2024 14.71 14.74 14.68 14.71 179,554 +0.02(+0.13%)
Jan 22, 2024 14.65 14.72 14.65 14.69 210,522 +0.07(+0.46%)
Jan 19, 2024 14.51 14.62 14.45 14.62 190,951 +0.14(+0.95%)
Jan 18, 2024 14.56 14.58 14.47 14.48 160,423 -0.04(-0.27%)
Jan 17, 2024 14.54 14.58 14.51 14.52 586,392 -0.06(-0.41%)
Jan 16, 2024 14.59 14.65 14.56 14.58 359,488 -0.06(-0.40%)
Jan 12, 2024 14.61 14.69 14.61 14.64 187,152 +0.02(+0.13%)
Jan 11, 2024 14.57 14.63 14.55 14.62 447,979 +0.06(+0.41%)
Jan 10, 2024 14.57 14.65 14.56 14.56 159,741 +0.02(+0.14%)
Jan 09, 2024 14.50 14.59 14.49 14.54 119,162 +0.03(+0.20%)
Jan 08, 2024 14.41 14.52 14.40 14.51 503,201 +0.14(+0.96%)
Jan 05, 2024 14.39 14.48 14.37 14.37 343,308 -0.01(-0.07%)
Jan 04, 2024 14.35 14.42 14.34 14.38 116,159 -0.01(-0.07%)
Jan 03, 2024 14.32 14.42 14.24 14.39 128,807 +0.03(+0.21%)
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.