Skip to main content

Preferred Invesco ETF (NY: PGX )

11.88 -0.08 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.987 10.04 9.987 10.02 4,756,382 +0.06(+0.59%)
Oct 30, 2023 9.958 10.01 9.929 9.958 3,285,313 +0.01(+0.10%)
Oct 27, 2023 10.06 10.07 9.939 9.948 3,838,476 -0.08(-0.78%)
Oct 26, 2023 10.03 10.08 10.01 10.03 5,334,995 +0.00(+0.00%)
Oct 25, 2023 10.08 10.10 10.02 10.03 5,191,472 -0.12(-1.15%)
Oct 24, 2023 10.02 10.15 9.997 10.14 5,767,949 +0.16(+1.56%)
Oct 23, 2023 9.938 10.01 9.924 9.987 7,538,850 -0.01(-0.14%)
Oct 20, 2023 9.924 10.00 9.812 10.00 7,035,146 +0.11(+1.08%)
Oct 19, 2023 10.01 10.06 9.885 9.895 7,294,348 -0.13(-1.26%)
Oct 18, 2023 10.03 10.05 9.962 10.02 6,212,490 -0.04(-0.38%)
Oct 17, 2023 10.08 10.14 10.03 10.06 6,386,136 -0.08(-0.76%)
Oct 16, 2023 10.15 10.17 10.06 10.14 5,787,881 +0.02(+0.19%)
Oct 13, 2023 10.23 10.28 10.11 10.12 4,893,921 -0.08(-0.76%)
Oct 12, 2023 10.30 10.31 10.18 10.19 6,033,533 -0.11(-1.03%)
Oct 11, 2023 10.31 10.36 10.27 10.30 9,072,440 +0.04(+0.38%)
Oct 10, 2023 10.19 10.32 10.19 10.26 6,451,349 +0.03(+0.28%)
Oct 09, 2023 10.15 10.26 10.13 10.23 6,031,913 +0.09(+0.86%)
Oct 06, 2023 10.10 10.22 10.06 10.15 7,914,029 -0.06(-0.57%)
Oct 05, 2023 10.22 10.25 10.19 10.20 4,706,525 -0.01(-0.09%)
Oct 04, 2023 10.27 10.33 10.20 10.21 5,794,706 -0.02(-0.19%)
Oct 03, 2023 10.42 10.42 10.18 10.23 7,774,154 -0.22(-2.13%)
Oct 02, 2023 10.54 10.59 10.44 10.46 5,866,251 -0.15(-1.37%)
Sep 29, 2023 10.64 10.70 10.58 10.60 4,457,024 -0.01(-0.09%)
Sep 28, 2023 10.53 10.61 10.49 10.61 5,265,822 +0.04(+0.37%)
Sep 27, 2023 10.60 10.62 10.49 10.57 3,568,847 -0.01(-0.09%)
Sep 26, 2023 10.64 10.66 10.54 10.58 3,017,374 -0.08(-0.73%)
Sep 25, 2023 10.62 10.67 10.63 10.66 3,146,684 -0.02(-0.18%)
Sep 22, 2023 10.72 10.72 10.65 10.68 3,504,901 +0.04(+0.36%)
Sep 21, 2023 10.74 10.74 10.61 10.64 4,379,048 -0.16(-1.52%)
Sep 20, 2023 10.84 10.89 10.79 10.80 2,367,132 -0.03(-0.27%)
Sep 19, 2023 10.77 10.83 10.77 10.83 3,517,611 +0.04(+0.36%)
Sep 18, 2023 10.76 10.81 10.73 10.79 2,800,543 +0.04(+0.33%)
Sep 15, 2023 10.76 10.78 10.72 10.76 2,607,340 +0.00(+0.00%)
Sep 14, 2023 10.75 10.78 10.73 10.76 2,622,904 +0.05(+0.45%)
Sep 13, 2023 10.69 10.72 10.67 10.71 1,870,082 +0.02(+0.18%)
Sep 12, 2023 10.70 10.70 10.67 10.69 1,170,335 +0.00(+0.00%)
Sep 11, 2023 10.73 10.75 10.68 10.69 2,025,601 -0.03(-0.27%)
Sep 08, 2023 10.70 10.76 10.69 10.72 2,329,530 +0.04(+0.36%)
Sep 07, 2023 10.69 10.73 10.66 10.68 2,308,743 -0.02(-0.18%)
Sep 06, 2023 10.73 10.73 10.66 10.70 2,210,677 -0.03(-0.27%)
Sep 05, 2023 10.76 10.77 10.70 10.73 2,167,458 -0.05(-0.45%)
Sep 01, 2023 10.82 10.83 10.74 10.78 2,781,253 +0.00(+0.00%)
Aug 31, 2023 10.70 10.80 10.70 10.78 3,439,559 +0.09(+0.81%)
Aug 30, 2023 10.68 10.70 10.67 10.69 3,424,592 +0.02(+0.18%)
Aug 29, 2023 10.61 10.70 10.61 10.67 3,728,166 +0.07(+0.64%)
Aug 28, 2023 10.60 10.63 10.59 10.61 2,722,549 +0.03(+0.27%)
Aug 25, 2023 10.53 10.60 10.50 10.58 3,570,982 +0.03(+0.27%)
Aug 24, 2023 10.61 10.64 10.54 10.55 2,812,962 -0.05(-0.45%)
Aug 23, 2023 10.54 10.62 10.54 10.60 2,717,396 +0.10(+0.92%)
Aug 22, 2023 10.52 10.54 10.48 10.50 2,114,448 -0.01(-0.09%)
Aug 21, 2023 10.54 10.55 10.47 10.51 4,031,929 -0.05(-0.46%)
Aug 18, 2023 10.55 10.60 10.54 10.56 3,860,921 -0.03(-0.27%)
Aug 17, 2023 10.64 10.64 10.55 10.59 3,259,122 -0.05(-0.45%)
Aug 16, 2023 10.70 10.71 10.62 10.63 5,434,900 -0.09(-0.80%)
Aug 15, 2023 10.76 10.79 10.71 10.72 2,704,355 -0.07(-0.62%)
Aug 14, 2023 10.77 10.81 10.75 10.79 2,497,804 +0.01(+0.09%)
Aug 11, 2023 10.76 10.80 10.74 10.78 2,790,113 +0.01(+0.09%)
Aug 10, 2023 10.81 10.84 10.76 10.77 3,019,832 -0.02(-0.18%)
Aug 09, 2023 10.84 10.85 10.79 10.79 2,472,457 -0.04(-0.35%)
Aug 08, 2023 10.80 10.84 10.78 10.83 2,534,223 +0.00(+0.00%)
Aug 07, 2023 10.84 10.86 10.82 10.83 1,806,468 +0.02(+0.18%)
Aug 04, 2023 10.75 10.85 10.75 10.81 4,569,321 +0.11(+0.98%)
Aug 03, 2023 10.68 10.76 10.67 10.70 4,092,882 -0.09(-0.80%)
Aug 02, 2023 10.80 10.84 10.71 10.79 3,053,456 -0.10(-0.88%)
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.