Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Invesco ETF (NY: PGX )

11.49 -0.02 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.61 10.65 10.61 10.64 4,853,997 +0.02(+0.21%)
Jan 30, 2019 10.55 10.61 10.54 10.61 1,844,420 +0.08(+0.78%)
Jan 29, 2019 10.54 10.56 10.52 10.53 1,629,333 +0.01(+0.14%)
Jan 28, 2019 10.49 10.55 10.47 10.52 2,917,100 +0.02(+0.14%)
Jan 25, 2019 10.46 10.52 10.46 10.50 1,881,874 +0.04(+0.36%)
Jan 24, 2019 10.43 10.47 10.40 10.46 2,895,272 +0.04(+0.43%)
Jan 23, 2019 10.43 10.43 10.40 10.42 1,937,783 +0.00(+0.00%)
Jan 22, 2019 10.43 10.45 10.38 10.42 2,669,656 +0.01(+0.05%)
Jan 18, 2019 10.40 10.43 10.39 10.41 3,034,007 +0.02(+0.21%)
Jan 17, 2019 10.35 10.41 10.34 10.39 2,231,876 +0.02(+0.22%)
Jan 16, 2019 10.42 10.43 10.35 10.37 4,219,720 -0.04(-0.43%)
Jan 15, 2019 10.39 10.41 10.38 10.41 2,780,386 +0.01(+0.14%)
Jan 14, 2019 10.38 10.42 10.37 10.40 4,329,617 +0.02(+0.21%)
Jan 11, 2019 10.35 10.39 10.34 10.38 3,424,391 +0.04(+0.36%)
Jan 10, 2019 10.34 10.36 10.30 10.34 2,551,629 +0.00(+0.00%)
Jan 09, 2019 10.38 10.42 10.32 10.34 3,096,175 +0.00(+0.00%)
Jan 08, 2019 10.37 10.38 10.29 10.34 3,262,465 +0.01(+0.07%)
Jan 07, 2019 10.31 10.39 10.31 10.33 4,491,690 +0.01(+0.14%)
Jan 04, 2019 10.20 10.32 10.20 10.32 8,779,343 +0.14(+1.39%)
Jan 03, 2019 10.13 10.20 10.09 10.18 2,886,349 +0.04(+0.44%)
Jan 02, 2019 9.990 10.15 9.990 10.13 5,206,417 +0.10(+1.04%)
Dec 31, 2018 9.967 10.03 9.960 10.03 5,062,500 +0.10(+0.97%)
Dec 28, 2018 9.826 9.953 9.811 9.930 8,130,091 +0.12(+1.21%)
Dec 27, 2018 9.833 9.856 9.774 9.811 6,424,395 -0.04(-0.45%)
Dec 26, 2018 9.796 9.863 9.789 9.856 6,363,377 +0.04(+0.46%)
Dec 24, 2018 9.833 9.863 9.766 9.811 3,966,979 -0.10(-1.05%)
Dec 21, 2018 9.953 9.956 9.900 9.915 7,086,425 -0.02(-0.22%)
Dec 20, 2018 10.01 10.01 9.893 9.938 5,146,729 -0.08(-0.82%)
Dec 19, 2018 10.00 10.04 9.990 10.02 3,313,641 +0.00(+0.00%)
Dec 18, 2018 10.03 10.04 9.990 10.02 5,187,811 -0.01(-0.07%)
Dec 17, 2018 10.09 10.09 10.01 10.03 5,017,529 -0.04(-0.44%)
Dec 14, 2018 10.06 10.10 10.06 10.07 5,371,072 -0.03(-0.29%)
Dec 13, 2018 10.13 10.15 10.09 10.10 4,266,013 -0.04(-0.37%)
Dec 12, 2018 10.15 10.16 10.12 10.14 4,730,445 +0.00(+0.00%)
Dec 11, 2018 10.12 10.15 10.10 10.14 5,111,937 +0.03(+0.29%)
Dec 10, 2018 10.11 10.12 10.06 10.11 5,667,075 +0.02(+0.22%)
Dec 07, 2018 10.08 10.13 10.07 10.09 3,182,584 +0.01(+0.15%)
Dec 06, 2018 10.07 10.08 10.01 10.07 6,605,988 -0.02(-0.22%)
Dec 04, 2018 10.15 10.16 10.06 10.09 4,042,074 -0.07(-0.66%)
Dec 03, 2018 10.17 10.18 10.14 10.16 3,431,480 +0.03(+0.29%)
Nov 30, 2018 10.18 10.19 10.12 10.13 2,629,652 -0.04(-0.44%)
Nov 29, 2018 10.22 10.23 10.17 10.18 2,642,936 -0.04(-0.36%)
Nov 28, 2018 10.20 10.24 10.18 10.21 5,314,749 +0.01(+0.15%)
Nov 27, 2018 10.21 10.22 10.20 10.20 2,465,510 -0.01(-0.15%)
Nov 26, 2018 10.24 10.27 10.21 10.21 2,551,938 -0.01(-0.15%)
Nov 23, 2018 10.22 10.24 10.21 10.23 766,528 -0.01(-0.07%)
Nov 21, 2018 10.24 10.24 10.24 0 +0.04(+0.36%)
Nov 20, 2018 10.24 10.24 10.19 10.20 3,212,529 -0.08(-0.80%)
Nov 19, 2018 10.31 10.33 10.26 10.28 2,982,612 -0.05(-0.45%)
Nov 16, 2018 10.30 10.33 10.28 10.33 2,414,090 +0.03(+0.29%)
Nov 15, 2018 10.35 10.36 10.28 10.30 2,735,192 -0.06(-0.57%)
Nov 14, 2018 10.38 10.40 10.35 10.36 2,907,174 -0.03(-0.29%)
Nov 13, 2018 10.39 10.40 10.38 10.39 1,255,688 +0.01(+0.07%)
Nov 12, 2018 10.40 10.40 10.36 10.38 1,394,736 -0.01(-0.14%)
Nov 09, 2018 10.39 10.40 10.38 10.39 1,614,972 -0.01(-0.07%)
Nov 08, 2018 10.39 10.41 10.39 10.40 1,563,948 +0.01(+0.07%)
Nov 07, 2018 10.39 10.42 10.38 10.39 1,676,936 +0.02(+0.22%)
Nov 06, 2018 10.35 10.39 10.35 10.37 1,374,140 +0.03(+0.29%)
Nov 05, 2018 10.35 10.37 10.34 10.34 2,536,845 +0.00(+0.00%)
Nov 02, 2018 10.39 10.42 10.34 10.34 1,918,826 -0.06(-0.57%)
Nov 01, 2018 10.38 10.41 10.37 10.40 1,897,313 +0.02(+0.21%)
Oct 31, 2018 10.39 10.41 10.37 10.38 1,921,823 +0.01(+0.07%)
Oct 30, 2018 10.39 10.40 10.36 10.37 1,917,491 -0.01(-0.14%)
Oct 29, 2018 10.37 10.41 10.36 10.39 2,316,437 +0.04(+0.36%)
Oct 26, 2018 10.35 10.39 10.33 10.35 2,862,783 -0.02(-0.21%)
Oct 25, 2018 10.35 10.39 10.35 10.37 1,973,467 +0.01(+0.07%)
Oct 24, 2018 10.36 10.40 10.35 10.36 2,406,216 +0.00(+0.00%)
Oct 23, 2018 10.36 10.39 10.34 10.36 3,644,959 -0.01(-0.07%)
Oct 22, 2018 10.37 10.40 10.33 10.37 2,414,866 +0.01(+0.12%)
Oct 19, 2018 10.34 10.37 10.32 10.36 7,846,246 +0.04(+0.36%)
Oct 18, 2018 10.29 10.33 10.29 10.32 2,388,365 +0.02(+0.22%)
Oct 17, 2018 10.29 10.31 10.29 10.30 2,201,519 -0.01(-0.07%)
Oct 16, 2018 10.29 10.31 10.28 10.31 3,028,894 +0.03(+0.29%)
Oct 15, 2018 10.29 10.30 10.25 10.28 2,979,294 +0.01(+0.14%)
Oct 12, 2018 10.30 10.32 10.26 10.26 4,604,883 +0.00(+0.00%)
Oct 11, 2018 10.24 10.30 10.24 10.26 3,879,443 +0.01(+0.07%)
Oct 10, 2018 10.31 10.32 10.24 10.26 3,640,741 -0.06(-0.57%)
Oct 09, 2018 10.30 10.34 10.29 10.31 2,230,598 +0.03(+0.29%)
Oct 08, 2018 10.29 10.31 10.26 10.29 3,442,768 -0.01(-0.07%)
Oct 05, 2018 10.27 10.32 10.26 10.29 3,999,416 -0.01(-0.07%)
Oct 04, 2018 10.35 10.41 10.28 10.30 7,285,118 -0.07(-0.71%)
Oct 03, 2018 10.45 10.49 10.35 10.37 6,258,019 -0.09(-0.84%)
Oct 02, 2018 10.45 10.51 10.45 10.46 4,724,240 -0.01(-0.07%)
Oct 01, 2018 10.56 10.58 10.47 10.47 15,560,345 -0.09(-0.84%)
Sep 28, 2018 10.57 10.58 10.55 10.56 1,579,720 +0.01(+0.07%)
Sep 27, 2018 10.56 10.57 10.55 10.55 1,452,469 -0.01(-0.07%)
Sep 26, 2018 10.53 10.56 10.52 10.56 2,911,531 +0.02(+0.21%)
Sep 25, 2018 10.58 10.59 10.52 10.54 5,280,068 -0.04(-0.42%)
Sep 24, 2018 10.57 10.60 10.55 10.58 1,839,385 -0.00(-0.02%)
Sep 21, 2018 10.56 10.58 10.55 10.58 2,855,870 +0.02(+0.21%)
Sep 20, 2018 10.58 10.58 10.55 10.56 3,950,272 -0.02(-0.21%)
Sep 19, 2018 10.62 10.63 10.57 10.58 2,345,531 -0.04(-0.41%)
Sep 18, 2018 10.63 10.64 10.61 10.63 1,873,097 +0.00(+0.00%)
Sep 17, 2018 10.66 10.66 10.63 10.63 1,835,272 -0.03(-0.28%)
Sep 14, 2018 10.64 10.66 10.60 10.66 1,765,058 +0.02(+0.21%)
Sep 13, 2018 10.65 10.66 10.63 10.63 1,434,897 -0.01(-0.14%)
Sep 12, 2018 10.63 10.66 10.63 10.65 1,372,242 +0.01(+0.14%)
Sep 11, 2018 10.61 10.66 10.61 10.63 1,379,597 +0.00(+0.00%)
Sep 10, 2018 10.60 10.65 10.59 10.63 1,801,273 +0.03(+0.28%)
Sep 07, 2018 10.64 10.64 10.59 10.60 1,885,245 -0.05(-0.48%)
Sep 06, 2018 10.66 10.67 10.63 10.66 1,494,648 +0.01(+0.07%)
Sep 05, 2018 10.69 10.70 10.64 10.65 1,966,492 -0.03(-0.27%)
Sep 04, 2018 10.71 10.74 10.68 10.68 1,901,743 -0.05(-0.48%)
Aug 31, 2018 10.73 10.73 10.73 0 +0.02(+0.21%)
Aug 30, 2018 10.71 10.73 10.71 10.71 1,481,261 +0.00(+0.00%)
Aug 29, 2018 10.71 10.72 10.70 10.71 1,316,090 +0.01(+0.07%)
Aug 28, 2018 10.69 10.71 10.68 10.70 1,535,125 +0.01(+0.07%)
Aug 27, 2018 10.69 10.69 10.68 10.69 1,421,319 +0.01(+0.07%)
Aug 24, 2018 10.66 10.69 10.64 10.69 1,309,111 +0.04(+0.34%)
Aug 23, 2018 10.66 10.68 10.65 10.65 1,108,349 -0.01(-0.14%)
Aug 22, 2018 10.66 10.68 10.66 10.66 1,051,738 +0.01(+0.07%)
Aug 21, 2018 10.66 10.67 10.65 10.66 1,205,190 +0.01(+0.07%)
Aug 20, 2018 10.62 10.67 10.61 10.65 2,025,231 +0.03(+0.33%)
Aug 17, 2018 10.58 10.62 10.58 10.61 1,204,973 +0.02(+0.21%)
Aug 16, 2018 10.58 10.61 10.58 10.59 1,300,620 +0.01(+0.14%)
Aug 15, 2018 10.56 10.60 10.56 10.58 1,220,207 +0.01(+0.07%)
Aug 14, 2018 10.57 10.59 10.56 10.57 1,222,485 +0.01(+0.07%)
Aug 13, 2018 10.55 10.57 10.55 10.56 1,977,702 +0.01(+0.14%)
Aug 10, 2018 10.58 10.58 10.55 10.55 1,232,078 -0.02(-0.21%)
Aug 09, 2018 10.59 10.59 10.57 10.57 2,631,655 -0.02(-0.21%)
Aug 08, 2018 10.56 10.59 10.56 10.59 1,521,205 +0.02(+0.21%)
Aug 07, 2018 10.58 10.59 10.57 10.57 2,195,155 -0.01(-0.07%)
Aug 06, 2018 10.58 10.59 10.57 10.58 4,403,045 +0.01(+0.07%)
Aug 03, 2018 10.57 10.60 10.56 10.57 3,800,415 +0.02(+0.21%)
Aug 02, 2018 10.54 10.56 10.53 10.55 2,646,714 +0.01(+0.07%)
Aug 01, 2018 10.58 10.58 10.53 10.54 3,477,086 -0.04(-0.41%)
Jul 31, 2018 10.58 10.60 10.57 10.58 1,817,123 +0.01(+0.07%)
Jul 30, 2018 10.58 10.59 10.57 10.58 1,358,829 +0.01(+0.07%)
Jul 27, 2018 10.60 10.61 10.57 10.57 2,133,588 -0.02(-0.21%)
Jul 26, 2018 10.61 10.62 10.58 10.59 3,829,366 -0.02(-0.21%)
Jul 25, 2018 10.61 10.63 10.56 10.61 1,729,952 +0.00(+0.00%)
Jul 24, 2018 10.64 10.64 10.61 10.61 1,278,654 -0.01(-0.14%)
Jul 23, 2018 10.64 10.66 10.61 10.63 1,785,388 -0.01(-0.08%)
Jul 20, 2018 10.60 10.64 10.60 10.64 2,469,645 +0.04(+0.41%)
Jul 19, 2018 10.58 10.61 10.58 10.59 2,029,915 +0.02(+0.21%)
Jul 18, 2018 10.57 10.61 10.56 10.57 1,668,561 +0.00(+0.00%)
Jul 17, 2018 10.59 10.61 10.57 10.57 2,762,807 -0.03(-0.27%)
Jul 16, 2018 10.65 10.67 10.60 10.60 3,137,435 -0.04(-0.41%)
Jul 13, 2018 10.69 10.69 10.63 10.64 2,738,925 -0.04(-0.41%)
Jul 12, 2018 10.69 10.71 10.67 10.69 3,366,760 +0.01(+0.07%)
Jul 11, 2018 10.72 10.72 10.68 10.68 2,290,067 -0.02(-0.20%)
Jul 10, 2018 10.72 10.72 10.70 10.70 2,055,795 -0.01(-0.07%)
Jul 09, 2018 10.73 10.74 10.69 10.71 2,858,904 -0.01(-0.14%)
Jul 06, 2018 10.70 10.75 10.69 10.72 2,744,009 +0.03(+0.27%)
Jul 05, 2018 10.69 10.70 10.66 10.69 4,428,718 +0.04(+0.34%)
Jul 03, 2018 10.66 10.66 10.66 0 +0.01(+0.14%)
Jul 02, 2018 10.59 10.66 10.57 10.64 13,269,654 +0.06(+0.55%)
Jun 29, 2018 10.60 10.54 10.59 2,116,020 +0.02(+0.21%)
Jun 28, 2018 10.54 10.57 10.53 10.56 1,719,395 +0.02(+0.21%)
Jun 27, 2018 10.56 10.56 10.54 10.54 1,166,702 -0.02(-0.21%)
Jun 26, 2018 10.56 10.57 10.55 10.56 1,195,377 +0.01(+0.14%)
Jun 25, 2018 10.56 10.56 10.55 10.55 1,245,852 -0.01(-0.07%)
Jun 22, 2018 10.55 10.56 10.55 10.56 833,964 +0.01(+0.07%)
Jun 21, 2018 10.56 10.56 10.54 10.55 1,411,399 -0.02(-0.21%)
Jun 20, 2018 10.56 10.59 10.56 10.57 1,767,993 +0.00(+0.00%)
Jun 19, 2018 10.56 10.59 10.56 10.57 2,194,746 +0.00(+0.00%)
Jun 18, 2018 10.57 10.59 10.56 10.57 1,386,684 +0.01(+0.12%)
Jun 15, 2018 10.55 10.55 10.56 2,497,448 +0.01(+0.07%)
Jun 14, 2018 10.57 10.57 10.54 10.55 1,937,898 +0.00(+0.00%)
Jun 13, 2018 10.55 10.56 10.54 10.55 1,924,000 +0.00(+0.00%)
Jun 12, 2018 10.57 10.58 10.55 10.55 1,730,046 -0.03(-0.27%)
Jun 11, 2018 10.59 10.60 10.57 10.58 1,549,864 -0.01(-0.14%)
Jun 08, 2018 10.58 10.60 10.58 10.59 1,671,202 +0.01(+0.14%)
Jun 07, 2018 10.57 10.59 10.57 10.58 1,229,740 +0.00(+0.00%)
Jun 06, 2018 10.58 10.58 2,511,644 +0.02(+0.21%)
Jun 05, 2018 10.54 10.56 10.52 10.56 3,581,967 +0.04(+0.41%)
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.