Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

PGX Invesco Preferred ETF

11.59

-0.02 (-0.17%)

Jun 14 2024 - Closed

Delayed by 15 minutes

PGX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	11.59	-0.02	-0.17%	11.60	11.635	11.57	2,501,720
Jun 13 2024	11.61	0.02	0.17%	11.61	11.63	11.5499	2,369,504
Jun 12 2024	11.59	0.08	0.70%	11.60	11.68	11.58	3,232,118
Jun 11 2024	11.51	-0.05	-0.43%	11.56	11.57	11.49	4,882,763
Jun 10 2024	11.56	-0.07	-0.60%	11.59	11.63	11.5448	2,230,709
Jun 07 2024	11.63	-0.03	-0.26%	11.60	11.65	11.59	2,291,841
Jun 06 2024	11.66	0.01	0.09%	11.62	11.6753	11.62	2,943,684
Jun 05 2024	11.65	0.02	0.17%	11.66	11.67	11.5749	2,090,757
Jun 04 2024	11.63	-0.04	-0.34%	11.62	11.69	11.62	2,090,272
Jun 03 2024	11.67	0.11	0.95%	11.60	11.67	11.59	3,432,673
May 31 2024	11.56	0.12	1.05%	11.49	11.58	11.46	3,872,266
May 30 2024	11.44	0.13	1.15%	11.36	11.4699	11.35	2,916,762
May 29 2024	11.31	-0.13	-1.14%	11.40	11.40	11.31	5,876,089
May 28 2024	11.44	-0.04	-0.35%	11.48	11.54	11.4201	2,433,929
May 24 2024	11.48	0.11	0.97%	11.41	11.48	11.37	1,832,088
May 23 2024	11.37	-0.12	-1.04%	11.51	11.51	11.331	3,802,029
May 22 2024	11.49	-0.02	-0.17%	11.52	11.53	11.47	1,663,685
May 21 2024	11.51	-0.05	-0.43%	11.54	11.5851	11.50	1,358,724
May 20 2024	11.56	-0.03	-0.26%	11.53	11.56	11.505	1,713,720
May 17 2024	11.59	-0.01	-0.09%	11.57	11.60	11.5436	1,322,470
May 16 2024	11.60	-0.05	-0.43%	11.64	11.67	11.58	1,657,704
May 15 2024	11.65	0.15	1.30%	11.56	11.65	11.56	1,851,278
May 14 2024	11.50	-0.04	-0.35%	11.56	11.58	11.50	3,284,962
May 13 2024	11.54	0.05	0.44%	11.52	11.569	11.51	1,578,054
May 10 2024	11.49	-0.02	-0.17%	11.51	11.52	11.45	2,380,840
May 09 2024	11.51	0.02	0.17%	11.51	11.53	11.45	3,329,924
May 08 2024	11.49	-0.11	-0.95%	11.59	11.615	11.4497	6,115,100
May 07 2024	11.60	-0.04	-0.34%	11.67	11.70	11.58	2,413,385
May 06 2024	11.64	0.03	0.26%	11.61	11.67	11.59	2,923,537
May 03 2024	11.61	0.13	1.13%	11.55	11.615	11.5301	2,809,788
May 02 2024	11.48	0.04	0.35%	11.44	11.515	11.415	3,708,559
May 01 2024	11.44	0.12	1.06%	11.38	11.46	11.3301	6,469,725
Apr 30 2024	11.32	-0.16	-1.39%	11.45	11.4797	11.32	4,846,515
Apr 29 2024	11.48	0.09	0.75%	11.42	11.485	11.41	2,672,091
Apr 26 2024	11.395	-0.01	-0.04%	11.45	11.49	11.39	4,299,175
Apr 25 2024	11.40	-0.12	-1.04%	11.45	11.45	11.325	4,361,134
Apr 24 2024	11.52	-0.01	-0.09%	11.51	11.53	11.445	2,725,219
Apr 23 2024	11.53	0.16	1.41%	11.38	11.53	11.36	3,722,811
Apr 22 2024	11.37	-0.02	-0.18%	11.33	11.39	11.32	2,107,249
Apr 19 2024	11.39	0.08	0.71%	11.34	11.39	11.315	2,666,710
Apr 18 2024	11.31	-0.06	-0.53%	11.38	11.3869	11.29	3,965,595
Apr 17 2024	11.37	0.07	0.62%	11.40	11.435	11.3405	5,008,041
Apr 16 2024	11.30	-0.03	-0.26%	11.29	11.36	11.245	5,695,645
Apr 15 2024	11.33	-0.18	-1.56%	11.51	11.525	11.30	5,183,390
Apr 12 2024	11.51	-0.07	-0.60%	11.58	11.60	11.50	2,504,779
Apr 11 2024	11.58	-0.07	-0.60%	11.66	11.68	11.50	7,374,715
Apr 10 2024	11.65	-0.21	-1.77%	11.77	11.77	11.565	8,250,936
Apr 09 2024	11.86	0.02	0.17%	11.85	11.8799	11.82	2,679,152
Apr 08 2024	11.84	-0.03	-0.25%	11.86	11.88	11.83	2,421,257
Apr 05 2024	11.87	-0.03	-0.25%	11.86	11.91	11.85	3,324,936
Apr 04 2024	11.90	0.07	0.59%	11.86	11.92	11.86	4,266,663
Apr 03 2024	11.83	0.03	0.25%	11.75	11.84	11.74	4,556,341
Apr 02 2024	11.80	-0.09	-0.76%	11.82	11.85	11.75	4,693,499
Apr 01 2024	11.89	0.01	0.08%	11.86	11.9659	11.80	10,013,590
Mar 28 2024	11.88	-0.08	-0.67%	11.99	12.03	11.88	5,303,412
Mar 27 2024	11.96	0.07	0.59%	11.93	11.99	11.8801	3,843,740
Mar 26 2024	11.89	-0.03	-0.25%	11.93	11.9565	11.88	4,792,091
Mar 25 2024	11.92	-0.07	-0.58%	11.98	12.005	11.90	2,223,399
Mar 22 2024	11.99	-0.03	-0.25%	12.05	12.0647	11.98	2,457,196
Mar 21 2024	12.02	0.05	0.42%	11.98	12.06	11.98	2,925,729
Mar 20 2024	11.97	0.05	0.42%	11.94	11.97	11.90	2,804,805
Mar 19 2024	11.92	0.06	0.51%	11.86	11.95	11.85	3,532,465
Mar 18 2024	11.86	-0.05	-0.42%	11.87	11.89	11.82	4,778,951

Invesco Preferred ETF

Desjardins Canadian Univ...

BNP Paribas Issuance

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