Invesco Preferred ETF Historical Data - PGX | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco Preferred ETF (PGX)
Invesco Preferred ETF (PGX) Historical

Invesco Preferred ETF (PGX)

11.40

-0.12

(-1.04%)

Closed April 26 4:00PM

Delayed by 15 minutes

11.40

0.00

(0.00%)

After Hours: 7:39PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.175746924429	11.38	11.53	11.29	3037517	11.42398035	SP
4	-0.59	-4.92076730609	11.99	12.03	11.23	4601084	11.63412625	SP
12	-0.48	-4.0404040404	11.88	12.0647	11.23	3649982	11.7665249	SP
26	1.05	10.1449275362	10.35	12.0647	10.19	4336170	11.43994534	SP
52	-0.23	-1.97764402408	11.63	12.0647	10.135	4157212	11.25854706	SP
156	-3.7	-24.5033112583	15.1	15.37	10.135	4270656	12.39312531	SP
260	-3.15	-21.6494845361	14.55	15.37	9.71	3786432	13.08700933	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	11.4	-0.12	-1.04	11.45	11.45	11.325	4431188
1713997800	11.52	-0.01	-0.09	11.51	11.53	11.445	2725219
1713911400	11.53	0.16	1.41	11.38	11.53	11.36	3722811
1713825000	11.37	-0.02	-0.18	11.33	11.39	11.32	2107249
1713565800	11.39	0.08	0.71	11.34	11.39	11.315	2666710
1713479400	11.31	-0.06	-0.53	11.38	11.3869	11.29	3965595
1713393000	11.37	0.07	0.62	11.4	11.435	11.3405	5008041
1713306600	11.3	-0.03	-0.26	11.29	11.36	11.23	5976339
1713220200	11.33	-0.18	-1.56	11.51	11.525	11.3	5183390
1712961000	11.51	-0.07	-0.60	11.58	11.6	11.5	2504779
1712874600	11.58	-0.07	-0.60	11.66	11.68	11.5	7374715
1712788200	11.65	-0.21	-1.77	11.77	11.785	11.565	8296270
1712701800	11.86	0.02	0.17	11.85	11.8799	11.82	2679152
1712615400	11.84	-0.03	-0.25	11.86	11.88	11.83	2421257
1712356200	11.87	-0.03	-0.25	11.86	11.91	11.85	3352559
1712269800	11.9	0.07	0.59	11.86	11.92	11.86	4266663
1712183400	11.83	0.03	0.25	11.75	11.84	11.74	4556341
1712097000	11.8	-0.09	-0.76	11.82	11.85	11.75	5296510
1712010600	11.89	0.01	0.08	11.86	11.9659	11.8	10013590
1711665000	11.88	-0.08	-0.67	11.99	12.03	11.88	5303412
1711578600	11.96	0.07	0.59	11.93	11.99	11.8801	3843740
1711492200	11.89	-0.03	-0.25	11.93	11.9565	11.88	4792091
1711405800	11.92	-0.07	-0.58	11.98	12.005	11.9	2223399
1711146600	11.99	-0.03	-0.25	12.05	12.0647	11.98	2457196
1711060200	12.02	0.05	0.42	11.98	12.06	11.98	2925729
1710973800	11.97	0.05	0.42	11.94	11.97	11.9	2804805
1710887400	11.92	0.06	0.51	11.86	11.95	11.85	3532465
1710801000	11.86	-0.05	-0.42	11.87	11.89	11.82	4778951
1710541800	11.91	0.01	0.08	11.92	11.92	11.87	1789759
1710455400	11.9	-0.1	-0.83	11.98	11.9818	11.89	3407168
1710369000	12	0	0.00	12	12.03	11.98	1670136
1710282600	12	0.02	0.17	11.96	12	11.93	1723536
1710196200	11.98	-0.02	-0.17	11.98	12.01	11.97	2031263
1709940600	12	0.04	0.33	11.97	12.02	11.97	3980978
1709854200	11.96	0.07	0.59	11.92	11.96	11.92	2227898
1709767800	11.89	0.03	0.25	11.88	11.93	11.85	2512096
1709681400	11.86	0.04	0.34	11.83	11.86	11.8	2718630
1709595000	11.82	-0.06	-0.51	11.85	11.9	11.81	2164783
1709335800	11.88	0	0.00	11.89	11.9257	11.815	4016977
1709249400	11.88	0.07	0.59	11.83	11.91	11.8	5618967
1709163000	11.81	0.01	0.08	11.81	11.86	11.795	2128962
1709076600	11.8	-0.06	-0.51	11.86	11.878	11.79	4015608
1708990200	11.86	-0.02	-0.17	11.85	11.89	11.83	4384634
1708731000	11.88	0.1	0.85	11.82	11.8899	11.77	4165777
1708644600	11.78	0.09	0.77	11.74	11.79	11.735	3070478
1708558200	11.69	-0.04	-0.34	11.73	11.79	11.68	2790659
1708471800	11.73	-0.03	-0.26	11.7	11.77	11.69	1912536
1708126200	11.76	-0.04	-0.34	11.78	11.78	11.74	2774673
1708039800	11.8	0.05	0.43	11.77	11.8399	11.74	3515407
1707953400	11.75	0.04	0.34	11.75	11.79	11.71	3281468
1707867000	11.71	-0.18	-1.51	11.8	11.81	11.69	5581695
1707780600	11.89	0.03	0.25	11.86	11.9	11.86	2328376
1707521400	11.86	0.07	0.59	11.78	11.89	11.775	2364863
1707435000	11.79	0.03	0.26	11.74	11.8	11.72	2415917
1707348600	11.76	0.01	0.09	11.77	11.79	11.71	4182314
1707262200	11.75	0.03	0.26	11.74	11.78	11.721	2105380
1707175800	11.72	-0.15	-1.26	11.83	11.83	11.72	4409415
1706916600	11.87	-0.07	-0.59	11.88	11.885	11.83	3471458
1706830200	11.94	0.09	0.76	11.88	11.94	11.7801	4158190
1706743800	11.85	-0.01	-0.08	11.84	11.885	11.82	5334517
1706657400	11.86	0.04	0.34	11.83	11.8871	11.82	2639803
1706571000	11.82	0.02	0.17	11.8	11.84	11.79	3016684
1706311800	11.8	0.02	0.17	11.78	11.8283	11.7559	3033445

Invesco Preferred ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions