Skip to main content

Preferred Invesco ETF (NY: PGX )

11.62 -0.00 (-0.04%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.80 10.87 10.78 10.85 7,199,689 +0.05(+0.45%)
Nov 29, 2023 10.73 10.81 10.73 10.80 3,950,561 +0.11(+0.99%)
Nov 28, 2023 10.64 10.71 10.63 10.69 10,763,033 +0.04(+0.36%)
Nov 27, 2023 10.56 10.65 10.56 10.65 4,346,722 +0.10(+0.92%)
Nov 24, 2023 10.57 10.57 10.54 10.56 1,548,906 +0.00(+0.00%)
Nov 22, 2023 10.63 10.65 10.47 10.56 12,217,721 -0.07(-0.64%)
Nov 21, 2023 10.64 10.67 10.58 10.62 6,210,280 -0.04(-0.36%)
Nov 20, 2023 10.66 10.68 10.64 10.66 4,744,975 +0.01(+0.09%)
Nov 17, 2023 10.68 10.72 10.65 10.65 5,360,496 +0.00(+0.00%)
Nov 16, 2023 10.61 10.66 10.60 10.65 6,425,280 +0.05(+0.45%)
Nov 15, 2023 10.60 10.64 10.57 10.60 3,480,473 -0.03(-0.27%)
Nov 14, 2023 10.59 10.72 10.59 10.63 6,936,497 +0.18(+1.75%)
Nov 13, 2023 10.38 10.47 10.33 10.45 4,693,042 +0.05(+0.46%)
Nov 10, 2023 10.38 10.42 10.34 10.40 4,851,835 +0.08(+0.74%)
Nov 09, 2023 10.49 10.50 10.32 10.33 4,985,014 -0.14(-1.38%)
Nov 08, 2023 10.49 10.52 10.46 10.47 4,462,144 +0.01(+0.09%)
Nov 07, 2023 10.51 10.53 10.44 10.46 5,135,902 -0.03(-0.27%)
Nov 06, 2023 10.52 10.56 10.46 10.49 5,911,573 -0.03(-0.27%)
Nov 03, 2023 10.48 10.57 10.45 10.52 6,805,190 +0.16(+1.58%)
Nov 02, 2023 10.23 10.38 10.22 10.36 6,523,874 +0.26(+2.57%)
Nov 01, 2023 9.884 10.11 9.884 10.10 5,443,424 +0.22(+2.24%)
Oct 31, 2023 9.846 9.894 9.846 9.875 4,824,651 +0.06(+0.59%)
Oct 30, 2023 9.817 9.865 9.788 9.817 3,332,467 +0.01(+0.10%)
Oct 27, 2023 9.913 9.923 9.799 9.807 3,893,570 -0.08(-0.78%)
Oct 26, 2023 9.884 9.937 9.865 9.884 5,411,569 +0.00(+0.00%)
Oct 25, 2023 9.942 9.961 9.875 9.884 5,265,986 -0.12(-1.15%)
Oct 24, 2023 9.875 10.01 9.856 10.000 5,850,738 +0.15(+1.56%)
Oct 23, 2023 9.798 9.865 9.783 9.846 7,647,056 -0.01(-0.14%)
Oct 20, 2023 9.783 9.860 9.673 9.860 7,136,123 +0.10(+1.08%)
Oct 19, 2023 9.869 9.917 9.745 9.755 7,399,045 -0.12(-1.26%)
Oct 18, 2023 9.888 9.907 9.821 9.879 6,301,659 -0.04(-0.38%)
Oct 17, 2023 9.936 9.993 9.888 9.917 6,477,797 -0.08(-0.76%)
Oct 16, 2023 10.00 10.02 9.917 9.993 5,870,956 +0.02(+0.19%)
Oct 13, 2023 10.09 10.14 9.969 9.974 4,964,165 -0.08(-0.76%)
Oct 12, 2023 10.16 10.16 10.03 10.05 6,120,133 -0.11(-1.03%)
Oct 11, 2023 10.16 10.21 10.13 10.16 9,202,658 +0.04(+0.38%)
Oct 10, 2023 10.05 10.17 10.05 10.12 6,543,946 +0.03(+0.28%)
Oct 09, 2023 10.00 10.12 9.988 10.09 6,118,490 +0.09(+0.86%)
Oct 06, 2023 9.955 10.08 9.917 10.00 8,027,620 -0.06(-0.57%)
Oct 05, 2023 10.08 10.11 10.04 10.06 4,774,079 -0.01(-0.10%)
Oct 04, 2023 10.13 10.18 10.05 10.07 5,877,878 -0.02(-0.19%)
Oct 03, 2023 10.27 10.27 10.03 10.09 7,885,738 -0.22(-2.13%)
Oct 02, 2023 10.39 10.44 10.29 10.31 5,950,450 -0.14(-1.37%)
Sep 29, 2023 10.49 10.55 10.43 10.45 4,520,996 -0.01(-0.09%)
Sep 28, 2023 10.38 10.46 10.35 10.46 5,341,404 +0.04(+0.37%)
Sep 27, 2023 10.45 10.47 10.35 10.42 3,620,071 -0.01(-0.09%)
Sep 26, 2023 10.49 10.51 10.39 10.43 3,060,683 -0.08(-0.73%)
Sep 25, 2023 10.47 10.52 10.48 10.51 3,191,849 -0.02(-0.18%)
Sep 22, 2023 10.57 10.57 10.50 10.53 3,555,208 +0.04(+0.36%)
Sep 21, 2023 10.58 10.58 10.46 10.49 4,441,901 -0.16(-1.52%)
Sep 20, 2023 10.69 10.74 10.64 10.65 2,401,107 -0.03(-0.27%)
Sep 19, 2023 10.61 10.68 10.61 10.68 3,568,100 +0.04(+0.36%)
Sep 18, 2023 10.60 10.66 10.58 10.64 2,840,739 +0.04(+0.33%)
Sep 15, 2023 10.61 10.63 10.57 10.61 2,644,763 +0.00(+0.00%)
Sep 14, 2023 10.60 10.63 10.58 10.61 2,660,551 +0.05(+0.45%)
Sep 13, 2023 10.54 10.57 10.52 10.56 1,896,924 +0.02(+0.18%)
Sep 12, 2023 10.55 10.55 10.52 10.54 1,187,133 +0.00(+0.00%)
Sep 11, 2023 10.58 10.60 10.53 10.54 2,054,675 -0.03(-0.27%)
Sep 08, 2023 10.55 10.61 10.54 10.57 2,362,966 +0.04(+0.36%)
Sep 07, 2023 10.54 10.58 10.51 10.53 2,341,881 -0.02(-0.18%)
Sep 06, 2023 10.58 10.58 10.51 10.55 2,242,407 -0.03(-0.27%)
Sep 05, 2023 10.61 10.62 10.55 10.58 2,198,568 -0.05(-0.45%)
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.