Invesco Preferred ETF (PGX)

9.9400
-0.0400 (-0.40%)
NYSE · Last Trade: Oct 20th, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Preferred ETF (PGX)

DateOpenHighLowCloseVolumeAdjusted Close
10/19/202610.0210.029.939.947,007,6399.94
10/16/202610.0710.1410.0010.0420,820,5449.98
10/15/202610.0410.1210.0310.098,810,30210.03
10/14/202610.0010.029.939.9811,813,4339.92
10/13/20269.9710.079.9510.0410,976,3589.98
10/12/202610.0010.029.949.956,509,8259.89
10/09/202610.0210.049.9810.015,035,7509.95
10/08/20269.9710.049.9510.035,986,0279.97
10/07/202610.0010.049.959.976,969,2299.91
10/06/202610.0710.1210.0510.066,669,35510.00
10/05/202610.1410.1410.0410.075,534,00710.01
10/02/202610.1810.2310.1210.146,521,96910.08
10/01/202610.0810.1710.0210.168,019,04110.10
9/30/202610.1410.1410.0410.076,223,89910.01
9/29/202610.1410.1810.0810.1111,178,73510.05
9/28/202610.1710.2210.1410.174,519,97910.11
9/25/202610.2710.2710.1910.238,472,44410.17
9/24/202610.2610.2910.2310.246,190,09010.18
9/23/202610.3510.3510.2410.3010,203,26810.24
9/22/202610.3810.4210.3410.355,847,50710.29
9/21/202610.4010.4310.3710.397,251,03910.33
9/18/202610.4710.4710.4310.452,689,39210.33
9/17/202610.4710.4910.4410.474,909,91510.35
9/16/202610.4110.4810.3710.4410,185,42010.32
9/15/202610.3810.3910.3110.3927,087,41610.27
9/14/202610.4010.4310.3810.386,569,34210.26
9/11/202610.4310.4510.4110.434,244,45710.31
9/10/202610.4210.4210.3710.415,884,06810.29
9/09/202610.4810.5110.4410.464,582,23110.34
9/08/202610.4810.5410.4810.494,007,39010.37
9/04/202610.5210.5310.4910.493,708,73010.37
9/03/202610.5310.5710.5110.523,328,86110.40
9/02/202610.5210.5410.5010.533,300,33610.41
9/01/202610.5510.5910.5110.523,983,91010.40
8/31/202610.6010.6110.5310.578,495,80310.45
8/28/202610.6510.6610.6010.602,694,64410.48
8/27/202610.6310.6410.6210.641,930,23810.52
8/26/202610.6510.6510.6110.612,773,76410.49
8/25/202610.6210.6510.6110.643,531,05110.52
8/24/202610.5510.6110.5410.615,260,52310.49
8/21/202610.6510.6510.6010.605,192,77510.42
8/20/202610.6410.6510.6110.633,427,50310.45
8/19/202610.6310.6610.6210.669,644,73910.48
8/18/202610.6110.6210.5810.585,482,38910.40
8/17/202610.6810.6910.6210.632,633,75110.45
8/14/202610.6610.6910.6610.683,405,92810.50
8/13/202610.6610.7210.6610.706,305,97210.52
8/12/202610.6610.6910.6510.672,022,72910.49
8/11/202610.6710.6810.6510.672,821,26710.49
8/10/202610.7010.7110.6510.653,375,30610.47
8/07/202610.7010.7210.6910.722,091,91910.54
8/06/202610.7310.7310.6810.692,647,34210.51
8/05/202610.7710.7710.7410.742,353,44410.56
8/04/202610.7610.7810.7610.771,830,85010.59
8/03/202610.7410.7810.7410.752,315,23310.57
7/31/202610.7310.7610.7110.732,899,91810.55
7/30/202610.6810.7510.6810.742,705,95610.56
7/29/202610.6910.7310.6810.683,612,12910.50
7/28/202610.7110.7610.7010.731,800,74610.55
7/27/202610.7210.7410.7010.723,479,55510.54
7/24/202610.7310.7310.7010.712,567,75910.53
7/23/202610.7410.7410.6810.713,617,57710.53
7/22/202610.7810.7910.7510.763,079,64010.58
7/21/202610.8110.8210.7810.792,287,86710.61
7/20/202610.8010.8310.8010.814,660,10510.63