Skip to main content

Preferred Invesco ETF (NY: PGX )

11.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 11.82 11.97 11.80 11.91 4,326,966 +0.14(+1.19%)
Sep 27, 2022 11.75 11.79 11.70 11.77 5,939,308 +0.05(+0.43%)
Sep 26, 2022 11.77 11.84 11.71 11.72 4,053,659 -0.08(-0.68%)
Sep 23, 2022 11.91 11.91 11.78 11.80 5,104,108 -0.14(-1.17%)
Sep 22, 2022 12.05 12.07 11.92 11.94 3,850,903 -0.13(-1.08%)
Sep 21, 2022 12.07 12.16 12.06 12.07 3,752,239 +0.04(+0.33%)
Sep 20, 2022 12.05 12.07 12.01 12.03 3,532,300 -0.10(-0.82%)
Sep 19, 2022 12.11 12.16 12.08 12.13 3,583,415 -0.09(-0.74%)
Sep 16, 2022 12.19 12.25 12.11 12.22 3,358,622 -0.02(-0.16%)
Sep 15, 2022 12.31 12.34 12.24 12.24 2,770,735 -0.09(-0.73%)
Sep 14, 2022 12.30 12.36 12.25 12.33 2,672,720 +0.05(+0.41%)
Sep 13, 2022 12.24 12.32 12.23 12.28 3,141,082 -0.13(-1.05%)
Sep 12, 2022 12.33 12.44 12.33 12.41 4,179,494 +0.10(+0.81%)
Sep 09, 2022 12.25 12.34 12.21 12.31 4,402,697 +0.11(+0.90%)
Sep 08, 2022 12.26 12.34 12.18 12.20 3,779,062 -0.08(-0.65%)
Sep 07, 2022 12.20 12.30 12.18 12.28 3,831,134 +0.11(+0.90%)
Sep 06, 2022 12.32 12.34 12.17 12.17 5,310,808 -0.15(-1.22%)
Sep 02, 2022 12.35 12.39 12.29 12.32 4,140,841 +0.03(+0.24%)
Sep 01, 2022 12.27 12.30 12.21 12.29 4,236,314 -0.08(-0.65%)
Aug 31, 2022 12.50 12.53 12.34 12.37 3,973,643 -0.10(-0.80%)
Aug 30, 2022 12.57 12.59 12.45 12.47 2,755,288 -0.06(-0.48%)
Aug 29, 2022 12.49 12.56 12.48 12.53 3,528,164 -0.03(-0.24%)
Aug 26, 2022 12.72 12.72 12.55 12.56 5,492,484 -0.13(-1.02%)
Aug 25, 2022 12.58 12.72 12.54 12.69 3,564,422 +0.14(+1.12%)
Aug 24, 2022 12.48 12.64 12.43 12.55 7,581,008 +0.07(+0.56%)
Aug 23, 2022 12.69 12.77 12.25 12.48 12,112,479 -0.23(-1.81%)
Aug 22, 2022 12.74 12.78 12.66 12.71 3,372,986 -0.17(-1.32%)
Aug 19, 2022 12.92 12.95 12.85 12.88 3,698,743 -0.14(-1.08%)
Aug 18, 2022 13.05 13.05 12.97 13.02 4,281,027 +0.02(+0.15%)
Aug 17, 2022 13.14 13.14 13.00 13.00 3,969,311 -0.20(-1.52%)
Aug 16, 2022 13.21 13.24 13.15 13.20 3,336,347 -0.04(-0.30%)
Aug 15, 2022 13.23 13.26 13.22 13.24 2,429,122 +0.02(+0.15%)
Aug 12, 2022 13.18 13.24 13.14 13.22 2,476,887 +0.02(+0.15%)
Aug 11, 2022 13.26 13.27 13.14 13.20 3,120,194 -0.01(-0.08%)
Aug 10, 2022 13.20 13.28 13.17 13.21 4,046,139 +0.09(+0.69%)
Aug 09, 2022 13.24 13.27 13.07 13.12 3,933,280 -0.14(-1.06%)
Aug 08, 2022 13.30 13.32 13.24 13.26 2,662,383 +0.01(+0.08%)
Aug 05, 2022 13.34 13.37 13.21 13.25 6,325,824 -0.16(-1.19%)
Aug 04, 2022 13.42 13.43 13.34 13.41 4,588,500 +0.02(+0.15%)
Aug 03, 2022 13.35 13.41 13.31 13.39 4,692,598 +0.08(+0.60%)
Aug 02, 2022 13.11 13.36 13.05 13.31 6,177,834 +0.20(+1.53%)
Aug 01, 2022 13.07 13.14 13.03 13.11 4,135,055 +0.05(+0.38%)
Jul 29, 2022 12.90 13.09 12.90 13.06 4,455,019 +0.16(+1.24%)
Jul 28, 2022 12.86 12.91 12.79 12.90 3,902,831 +0.06(+0.47%)
Jul 27, 2022 12.80 12.85 12.78 12.84 2,334,368 +0.06(+0.47%)
Jul 26, 2022 12.78 12.81 12.77 12.78 1,726,838 -0.02(-0.16%)
Jul 25, 2022 12.82 12.83 12.77 12.80 2,187,064 -0.01(-0.08%)
Jul 22, 2022 12.80 12.84 12.78 12.81 3,000,736 +0.07(+0.55%)
Jul 21, 2022 12.69 12.75 12.67 12.74 2,356,175 +0.06(+0.47%)
Jul 20, 2022 12.68 12.69 12.63 12.68 5,053,881 +0.04(+0.32%)
Jul 19, 2022 12.59 12.65 12.59 12.64 3,410,824 +0.06(+0.48%)
Jul 18, 2022 12.61 12.62 12.56 12.58 3,657,958 -0.07(-0.55%)
Jul 15, 2022 12.60 12.65 12.58 12.65 5,764,151 +0.10(+0.80%)
Jul 14, 2022 12.51 12.55 12.47 12.55 4,245,071 -0.04(-0.32%)
Jul 13, 2022 12.46 12.60 12.45 12.59 4,195,104 +0.00(+0.00%)
Jul 12, 2022 12.60 12.65 12.55 12.59 5,068,524 +0.02(+0.16%)
Jul 11, 2022 12.58 12.60 12.52 12.57 2,239,249 +0.03(+0.24%)
Jul 08, 2022 12.47 12.54 12.45 12.54 2,696,655 +0.04(+0.32%)
Jul 07, 2022 12.45 12.52 12.43 12.50 2,125,421 +0.10(+0.81%)
Jul 06, 2022 12.50 12.52 12.40 12.40 3,612,142 -0.06(-0.48%)
Jul 05, 2022 12.45 12.46 12.39 12.46 2,950,668 +0.00(+0.00%)
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.