Skip to main content

Preferred Invesco ETF (NY: PGX )

12.61 +0.07 (+0.56%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 12.48 12.58 12.45 12.54 6,698,371 +0.04(+0.32%)
Jan 27, 2023 12.52 12.55 12.48 12.50 3,444,003 -0.01(-0.08%)
Jan 26, 2023 12.52 12.53 12.45 12.51 4,312,541 +0.06(+0.48%)
Jan 25, 2023 12.37 12.47 12.37 12.45 3,550,002 +0.04(+0.32%)
Jan 24, 2023 12.44 12.48 12.40 12.41 4,028,133 -0.03(-0.24%)
Jan 23, 2023 12.35 12.46 12.34 12.44 8,086,135 +0.10(+0.82%)
Jan 20, 2023 12.35 12.37 12.27 12.34 8,969,346 +0.00(+0.00%)
Jan 19, 2023 12.28 12.35 12.23 12.34 9,659,813 +0.04(+0.32%)
Jan 18, 2023 12.39 12.45 12.25 12.30 12,901,701 +0.03(+0.24%)
Jan 17, 2023 12.17 12.29 12.13 12.27 10,206,175 +0.14(+1.15%)
Jan 13, 2023 12.09 12.18 12.06 12.13 6,455,043 +0.02(+0.16%)
Jan 12, 2023 12.06 12.15 12.00 12.11 12,273,280 +0.09(+0.74%)
Jan 11, 2023 11.95 12.03 11.94 12.02 4,833,196 +0.10(+0.83%)
Jan 10, 2023 11.87 11.94 11.84 11.92 4,915,114 +0.02(+0.17%)
Jan 09, 2023 11.89 11.97 11.85 11.90 10,836,619 +0.03(+0.25%)
Jan 06, 2023 11.74 11.89 11.72 11.87 9,850,566 +0.20(+1.70%)
Jan 05, 2023 11.50 11.73 11.47 11.67 7,643,289 +0.13(+1.12%)
Jan 04, 2023 11.34 11.56 11.33 11.54 5,438,667 +0.26(+2.29%)
Jan 03, 2023 11.25 11.34 11.22 11.28 7,622,055 +0.16(+1.43%)
Dec 30, 2022 11.11 11.22 11.09 11.13 5,415,158 -0.01(-0.09%)
Dec 29, 2022 11.15 11.23 11.13 11.14 8,454,520 -0.01(-0.09%)
Dec 28, 2022 11.26 11.30 11.15 11.15 8,497,731 -0.12(-1.06%)
Dec 27, 2022 11.30 11.37 11.21 11.26 8,953,033 -0.09(-0.79%)
Dec 23, 2022 11.43 11.45 11.33 11.35 7,497,109 -0.05(-0.44%)
Dec 22, 2022 11.48 11.52 11.35 11.40 8,228,621 -0.16(-1.38%)
Dec 21, 2022 11.53 11.61 11.53 11.56 7,220,409 +0.00(+0.00%)
Dec 20, 2022 11.55 11.62 11.52 11.56 5,404,037 -0.05(-0.43%)
Dec 19, 2022 11.60 11.63 11.57 11.61 4,978,092 -0.03(-0.24%)
Dec 16, 2022 11.48 11.65 11.48 11.64 7,587,376 +0.04(+0.34%)
Dec 15, 2022 11.60 11.64 11.56 11.60 5,922,106 -0.06(-0.51%)
Dec 14, 2022 11.68 11.73 11.59 11.66 8,495,528 -0.01(-0.08%)
Dec 13, 2022 11.69 11.74 11.64 11.67 6,875,354 +0.14(+1.20%)
Dec 12, 2022 11.59 11.60 11.47 11.53 6,458,887 -0.03(-0.26%)
Dec 09, 2022 11.61 11.67 11.55 11.56 6,784,095 -0.10(-0.85%)
Dec 08, 2022 11.70 11.79 11.65 11.66 5,366,567 -0.08(-0.67%)
Dec 07, 2022 11.71 11.79 11.69 11.74 5,297,582 +0.03(+0.25%)
Dec 06, 2022 11.80 11.81 11.66 11.71 5,347,664 -0.05(-0.42%)
Dec 05, 2022 11.92 11.92 11.76 11.76 6,104,470 -0.19(-1.57%)
Dec 02, 2022 11.79 11.96 11.79 11.95 5,845,319 +0.06(+0.50%)
Dec 01, 2022 11.76 11.90 11.74 11.89 5,879,740 +0.18(+1.52%)
Nov 30, 2022 11.50 11.72 11.49 11.71 4,463,912 +0.21(+1.81%)
Nov 29, 2022 11.64 11.67 11.49 11.50 8,355,009 -0.18(-1.52%)
Nov 28, 2022 11.73 11.75 11.66 11.68 4,724,689 -0.05(-0.42%)
Nov 25, 2022 11.73 11.74 11.67 11.73 2,337,288 +0.02(+0.17%)
Nov 23, 2022 11.60 11.73 11.60 11.71 4,874,782 +0.09(+0.77%)
Nov 22, 2022 11.62 11.65 11.59 11.62 3,619,164 +0.03(+0.26%)
Nov 21, 2022 11.63 11.65 11.57 11.59 4,522,943 -0.02(-0.16%)
Nov 18, 2022 11.70 11.70 11.57 11.61 3,799,310 -0.03(-0.25%)
Nov 17, 2022 11.59 11.65 11.58 11.64 6,666,150 -0.04(-0.34%)
Nov 16, 2022 11.71 11.73 11.66 11.68 3,267,424 -0.02(-0.17%)
Nov 15, 2022 11.59 11.71 11.58 11.70 6,070,204 +0.21(+1.80%)
Nov 14, 2022 11.63 11.66 11.44 11.49 4,968,993 -0.15(-1.27%)
Nov 11, 2022 11.56 11.71 11.51 11.64 5,116,171 +0.08(+0.68%)
Nov 10, 2022 11.19 11.59 11.19 11.56 6,482,427 +0.55(+5.01%)
Nov 09, 2022 11.11 11.11 10.91 11.01 25,905,650 -0.12(-1.06%)
Nov 08, 2022 10.94 11.13 10.92 11.13 6,167,783 +0.20(+1.80%)
Nov 07, 2022 10.89 10.94 10.84 10.93 5,251,807 +0.07(+0.63%)
Nov 04, 2022 10.96 10.98 10.85 10.86 4,114,075 -0.06(-0.54%)
Nov 03, 2022 10.93 10.96 10.89 10.92 4,133,743 -0.07(-0.63%)
Nov 02, 2022 10.97 11.12 10.92 10.99 6,258,028 +0.01(+0.09%)
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.