Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco Preferred Shares UCITS ETF (PRFD)
Invesco Preferred Shares UCITS ETF (PRFD) Historical

PRFD Invesco Preferred Shares UCITS ETF

14.39

0.024 (0.17%)

Jun 06 2024 - Closed

Delayed by 15 minutes

PRFD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	14.366	-0.03	-0.24%	14.36	14.426	14.356	1,225
Jun 04 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0
Jun 03 2024	14.40	0.23	1.59%	14.40	14.40	14.40	68
May 31 2024	14.174	0.00	0.00%	14.174	14.174	14.174	0
May 30 2024	14.174	0.01	0.08%	14.10	14.174	14.10	600
May 29 2024	14.162	-0.01	-0.06%	14.162	14.162	14.162	56
May 28 2024	14.17	0.00	0.00%	14.204	14.204	14.17	395
May 27 2024	14.17	0.00	0.00%	14.17	14.17	14.17	0
May 24 2024	14.17	-0.02	-0.11%	14.082	14.17	14.082	708
May 23 2024	14.186	-0.11	-0.80%	14.248	14.262	14.186	852
May 22 2024	14.30	0.05	0.32%	14.328	14.328	14.30	440
May 21 2024	14.254	-0.06	-0.45%	14.254	14.254	14.254	400
May 20 2024	14.318	0.01	0.08%	14.318	14.318	14.318	600
May 17 2024	14.306	-0.06	-0.42%	14.306	14.306	14.306	50
May 16 2024	14.366	0.01	0.07%	14.366	14.366	14.366	17
May 15 2024	14.356	0.00	-0.03%	14.288	14.362	14.288	781
May 14 2024	14.36	0.00	0.00%	14.36	14.36	14.36	0
May 13 2024	14.36	0.08	0.56%	14.36	14.36	14.36	200
May 10 2024	14.28	-0.05	-0.32%	14.28	14.294	14.28	928
May 09 2024	14.326	-0.10	-0.68%	14.326	14.326	14.326	8
May 08 2024	14.424	-0.04	-0.30%	14.45	14.45	14.38	406
May 07 2024	14.468	0.02	0.17%	14.472	14.472	14.468	247
May 06 2024	14.444	0.12	0.81%	14.378	14.444	14.378	297
May 03 2024	14.328	-0.02	-0.14%	14.268	14.328	14.268	928
May 02 2024	14.348	0.03	0.21%	14.324	14.388	14.324	570
Apr 30 2024	14.318	-0.03	-0.22%	14.324	14.324	14.318	122
Apr 29 2024	14.35	0.12	0.87%	14.30	14.35	14.30	507
Apr 26 2024	14.226	-0.03	-0.20%	14.224	14.286	14.224	2,703
Apr 25 2024	14.254	-0.16	-1.12%	14.254	14.254	14.254	500
Apr 24 2024	14.416	0.12	0.81%	14.606	14.606	14.372	302
Apr 23 2024	14.30	-0.01	-0.10%	14.256	14.30	14.256	1,045
Apr 22 2024	14.314	0.14	1.02%	14.314	14.314	14.314	25
Apr 19 2024	14.17	0.00	0.00%	14.17	14.17	14.17	0
Apr 18 2024	14.17	0.01	0.07%	14.144	14.17	14.144	1,272
Apr 17 2024	14.16	0.00	0.00%	14.16	14.16	14.16	0
Apr 16 2024	14.16	-0.14	-0.98%	14.114	14.16	14.048	424
Apr 15 2024	14.30	-0.11	-0.79%	14.362	14.446	14.30	1,769
Apr 12 2024	14.414	0.00	0.00%	14.414	14.414	14.414	0
Apr 11 2024	14.414	-0.12	-0.80%	14.434	14.434	14.414	1,616
Apr 10 2024	14.53	-0.03	-0.21%	14.554	14.614	14.53	599
Apr 09 2024	14.56	-0.04	-0.27%	14.56	14.56	14.56	57
Apr 08 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Apr 05 2024	14.60	0.02	0.11%	14.60	14.60	14.60	100
Apr 04 2024	14.584	0.00	0.00%	14.584	14.584	14.584	0
Apr 03 2024	14.584	-0.28	-1.86%	14.57	14.584	14.526	181
Apr 02 2024	14.86	0.00	-0.01%	14.86	14.86	14.84	2,233
Mar 28 2024	14.862	0.20	1.36%	14.79	14.862	14.764	956
Mar 27 2024	14.662	-0.04	-0.26%	14.69	14.758	14.662	2,833
Mar 26 2024	14.70	-0.01	-0.05%	14.654	14.70	14.654	1,308
Mar 25 2024	14.708	-0.18	-1.22%	14.824	14.824	14.708	1,831
Mar 22 2024	14.89	0.18	1.21%	14.898	14.898	14.89	600
Mar 21 2024	14.712	0.00	-0.03%	14.642	14.712	14.642	407
Mar 20 2024	14.716	0.14	0.95%	14.676	14.73	14.676	333
Mar 19 2024	14.578	0.00	-0.03%	14.58	14.58	14.578	112
Mar 18 2024	14.582	0.04	0.28%	14.516	14.582	14.516	4,248
Mar 15 2024	14.542	-0.07	-0.48%	14.586	14.586	14.52	1,838
Mar 14 2024	14.612	-0.18	-1.22%	14.636	14.636	14.612	130
Mar 13 2024	14.792	0.07	0.49%	14.812	14.812	14.716	1,902
Mar 12 2024	14.72	-0.01	-0.08%	14.76	14.76	14.72	122
Mar 11 2024	14.732	0.03	0.20%	14.696	14.75	14.678	6,936
Mar 08 2024	14.702	0.00	0.03%	14.712	14.74	14.702	1,135

Invesco Preferred Shares...

Brown Advisory Us Smalle...

BNP Paribas Issuance

Hsbc Usa Inc Capped Poin...

Eagle Industry (PK)

NLBNPIT1XXR9 20240621 240

Open Exchange Token

DJ US Restaurants and Ba...

Benz Mining (PK)

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