Skip to main content

Preferred Invesco ETF (NY: PGX )

11.88 -0.08 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.99 11.94 11.88 11.88 5,316,290 -0.08(-0.67%)
Mar 27, 2024 11.93 11.99 11.91 11.96 4,390,082 +0.07(+0.59%)
Mar 26, 2024 11.93 11.96 11.88 11.89 4,797,996 -0.03(-0.25%)
Mar 25, 2024 11.98 12.01 11.90 11.92 2,236,524 -0.07(-0.58%)
Mar 22, 2024 12.05 12.06 11.98 11.99 2,466,372 -0.03(-0.25%)
Mar 21, 2024 11.98 12.06 11.98 12.02 2,944,301 +0.05(+0.42%)
Mar 20, 2024 11.94 11.97 11.90 11.97 2,814,154 +0.05(+0.42%)
Mar 19, 2024 11.86 11.95 11.85 11.92 3,609,216 +0.06(+0.51%)
Mar 18, 2024 11.87 11.89 11.82 11.86 4,794,361 +0.02(+0.15%)
Mar 15, 2024 11.86 11.86 11.81 11.84 1,847,204 +0.00(+0.00%)
Mar 14, 2024 11.92 11.92 11.83 11.84 3,426,417 -0.10(-0.83%)
Mar 13, 2024 11.94 11.97 11.92 11.94 1,680,343 +0.00(+0.00%)
Mar 12, 2024 11.90 11.94 11.87 11.94 1,766,783 +0.02(+0.17%)
Mar 11, 2024 11.92 11.95 11.91 11.92 2,053,538 -0.02(-0.17%)
Mar 08, 2024 11.91 11.96 11.91 11.94 4,008,108 +0.04(+0.33%)
Mar 07, 2024 11.86 11.90 11.86 11.90 2,241,490 +0.07(+0.59%)
Mar 06, 2024 11.82 11.87 11.79 11.83 2,536,420 +0.03(+0.25%)
Mar 05, 2024 11.77 11.80 11.74 11.80 2,734,764 +0.04(+0.34%)
Mar 04, 2024 11.79 11.84 11.75 11.76 2,201,769 -0.06(-0.51%)
Mar 01, 2024 11.83 11.87 11.76 11.82 4,036,564 +0.00(+0.00%)
Feb 29, 2024 11.77 11.85 11.74 11.82 5,646,365 +0.07(+0.59%)
Feb 28, 2024 11.75 11.80 11.74 11.75 2,145,891 +0.01(+0.09%)
Feb 27, 2024 11.80 11.82 11.73 11.74 4,035,187 -0.06(-0.51%)
Feb 26, 2024 11.79 11.83 11.77 11.80 4,446,759 -0.02(-0.17%)
Feb 23, 2024 11.76 11.83 11.71 11.82 4,186,089 +0.10(+0.85%)
Feb 22, 2024 11.68 11.73 11.68 11.72 3,098,770 +0.09(+0.77%)
Feb 21, 2024 11.67 11.73 11.62 11.63 2,804,266 -0.04(-0.34%)
Feb 20, 2024 11.64 11.71 11.63 11.67 2,019,674 +0.03(+0.22%)
Feb 16, 2024 11.67 11.67 11.63 11.65 2,804,486 -0.04(-0.34%)
Feb 15, 2024 11.66 11.73 11.63 11.69 3,563,279 +0.05(+0.43%)
Feb 14, 2024 11.64 11.68 11.60 11.64 3,319,826 +0.04(+0.34%)
Feb 13, 2024 11.69 11.70 11.58 11.60 5,644,372 -0.18(-1.51%)
Feb 12, 2024 11.75 11.79 11.75 11.78 2,350,847 +0.03(+0.25%)
Feb 09, 2024 11.67 11.78 11.66 11.75 2,390,892 +0.07(+0.59%)
Feb 08, 2024 11.63 11.69 11.61 11.68 2,453,334 +0.04(+0.34%)
Feb 07, 2024 11.66 11.68 11.60 11.64 4,236,362 +0.00(+0.00%)
Feb 06, 2024 11.63 11.67 11.61 11.64 2,133,828 +0.03(+0.26%)
Feb 05, 2024 11.72 11.72 11.61 11.61 4,451,965 -0.15(-1.26%)
Feb 02, 2024 11.77 11.77 11.72 11.76 3,516,087 -0.07(-0.59%)
Feb 01, 2024 11.77 11.83 11.67 11.83 4,198,320 +0.08(+0.68%)
Jan 31, 2024 11.73 11.77 11.71 11.75 5,386,000 +0.00(+0.00%)
Jan 30, 2024 11.72 11.77 11.71 11.75 2,790,433 +0.04(+0.34%)
Jan 29, 2024 11.69 11.73 11.68 11.71 3,056,543 +0.02(+0.17%)
Jan 26, 2024 11.67 11.72 11.64 11.69 3,073,305 +0.02(+0.17%)
Jan 25, 2024 11.56 11.70 11.55 11.67 4,355,499 +0.13(+1.12%)
Jan 24, 2024 11.54 11.57 11.51 11.54 3,380,347 +0.04(+0.34%)
Jan 23, 2024 11.51 11.53 11.48 11.50 5,144,648 -0.02(-0.17%)
Jan 22, 2024 11.51 11.52 11.47 11.52 3,755,781 +0.06(+0.50%)
Jan 19, 2024 11.35 11.46 11.32 11.46 3,477,202 +0.10(+0.87%)
Jan 18, 2024 11.38 11.42 11.33 11.36 4,066,075 -0.01(-0.09%)
Jan 17, 2024 11.39 11.43 11.37 11.37 4,140,195 -0.06(-0.52%)
Jan 16, 2024 11.46 11.48 11.40 11.43 7,921,610 -0.07(-0.60%)
Jan 12, 2024 11.48 11.51 11.44 11.50 3,066,300 +0.06(+0.52%)
Jan 11, 2024 11.41 11.48 11.40 11.44 4,322,702 +0.02(+0.17%)
Jan 10, 2024 11.44 11.49 11.42 11.42 2,535,745 +0.00(+0.00%)
Jan 09, 2024 11.37 11.44 11.37 11.42 2,541,563 +0.01(+0.09%)
Jan 08, 2024 11.31 11.41 11.29 11.41 6,766,202 +0.13(+1.14%)
Jan 05, 2024 11.29 11.37 11.26 11.28 4,497,315 -0.02(-0.17%)
Jan 04, 2024 11.27 11.33 11.25 11.30 3,392,128 -0.01(-0.09%)
Jan 03, 2024 11.26 11.33 11.19 11.31 4,940,604 +0.02(+0.17%)
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.