Invesco Preferred ETF (PGX)
11.14
-0.14 (-1.24%)
Apr 03, 2025, 1:04 PM - Market open
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 11.21 | 11.28 | 11.20 | 11.28 | 0.02 | 0.18% | 4,516,547 |
| Apr 1, 2025 | 11.23 | 11.29 | 11.21 | 11.26 | 0.04 | 0.36% | 8,551,600 |
| Mar 31, 2025 | 11.30 | 11.30 | 11.22 | 11.22 | -0.10 | -0.88% | 4,287,518 |
| Mar 28, 2025 | 11.42 | 11.42 | 11.30 | 11.32 | -0.04 | -0.35% | 2,906,431 |
| Mar 27, 2025 | 11.40 | 11.40 | 11.32 | 11.36 | -0.03 | -0.26% | 4,731,800 |
| Mar 26, 2025 | 11.48 | 11.49 | 11.37 | 11.39 | -0.09 | -0.78% | 5,456,431 |
| Mar 25, 2025 | 11.49 | 11.52 | 11.47 | 11.48 | 0.01 | 0.09% | 2,294,930 |
| Mar 24, 2025 | 11.54 | 11.55 | 11.47 | 11.47 | -0.08 | -0.69% | 2,599,247 |
| Mar 21, 2025 | 11.55 | 11.59 | 11.53 | 11.55 | -0.01 | -0.09% | 3,632,204 |
| Mar 20, 2025 | 11.60 | 11.62 | 11.56 | 11.56 | -0.04 | -0.34% | 3,268,900 |
| Mar 19, 2025 | 11.60 | 11.61 | 11.54 | 11.60 | 0.03 | 0.26% | 7,091,149 |
| Mar 18, 2025 | 11.60 | 11.60 | 11.54 | 11.57 | -0.02 | -0.17% | 2,653,300 |
| Mar 17, 2025 | 11.58 | 11.63 | 11.57 | 11.59 | 0.04 | 0.35% | 3,758,341 |
| Mar 14, 2025 | 11.53 | 11.58 | 11.49 | 11.55 | 0.07 | 0.61% | 3,867,208 |
| Mar 13, 2025 | 11.44 | 11.52 | 11.44 | 11.48 | -0.01 | -0.09% | 12,151,729 |
| Mar 12, 2025 | 11.47 | 11.49 | 11.39 | 11.49 | 0.06 | 0.52% | 8,621,100 |
| Mar 11, 2025 | 11.41 | 11.47 | 11.39 | 11.43 | 0.00 | 0.00% | 4,506,441 |
| Mar 10, 2025 | 11.52 | 11.52 | 11.41 | 11.43 | -0.09 | -0.78% | 7,278,840 |
| Mar 7, 2025 | 11.58 | 11.60 | 11.50 | 11.52 | -0.04 | -0.35% | 9,406,720 |
| Mar 6, 2025 | 11.55 | 11.59 | 11.51 | 11.56 | -0.05 | -0.43% | 5,212,205 |
| Mar 5, 2025 | 11.63 | 11.64 | 11.58 | 11.61 | 0.02 | 0.17% | 6,971,701 |
| Mar 4, 2025 | 11.65 | 11.66 | 11.57 | 11.59 | -0.09 | -0.77% | 9,188,029 |
| Mar 3, 2025 | 11.65 | 11.71 | 11.64 | 11.68 | 0.00 | 0.00% | 7,418,300 |
| Feb 28, 2025 | 11.69 | 11.70 | 11.62 | 11.68 | 0.04 | 0.34% | 7,878,225 |
| Feb 27, 2025 | 11.65 | 11.69 | 11.64 | 11.64 | -0.05 | -0.43% | 6,546,200 |
| Feb 26, 2025 | 11.70 | 11.71 | 11.65 | 11.69 | 0.01 | 0.09% | 6,078,124 |
| Feb 25, 2025 | 11.63 | 11.70 | 11.63 | 11.68 | 0.09 | 0.78% | 5,141,140 |
| Feb 24, 2025 | 11.56 | 11.61 | 11.55 | 11.59 | -0.01 | -0.09% | 7,039,800 |
| Feb 21, 2025 | 11.60 | 11.65 | 11.59 | 11.60 | 0.00 | 0.00% | 5,842,025 |
| Feb 20, 2025 | 11.61 | 11.64 | 11.55 | 11.60 | -0.01 | -0.09% | 5,524,100 |
| Feb 19, 2025 | 11.64 | 11.66 | 11.57 | 11.61 | -0.02 | -0.17% | 3,011,295 |
| Feb 18, 2025 | 11.63 | 11.68 | 11.62 | 11.63 | -0.06 | -0.51% | 1,985,200 |
| Feb 14, 2025 | 11.65 | 11.70 | 11.65 | 11.69 | 0.06 | 0.52% | 4,508,300 |
| Feb 13, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | 0.10 | 0.87% | 6,588,999 |
| Feb 12, 2025 | 11.47 | 11.54 | 11.45 | 11.53 | -0.07 | -0.60% | 7,258,300 |
| Feb 11, 2025 | 11.59 | 11.61 | 11.57 | 11.60 | 0.00 | 0.00% | 3,468,604 |
| Feb 10, 2025 | 11.58 | 11.63 | 11.58 | 11.60 | 0.03 | 0.26% | 3,469,400 |
| Feb 7, 2025 | 11.56 | 11.59 | 11.54 | 11.57 | -0.03 | -0.26% | 4,014,413 |
| Feb 6, 2025 | 11.67 | 11.68 | 11.59 | 11.60 | -0.05 | -0.43% | 4,181,911 |
| Feb 5, 2025 | 11.56 | 11.66 | 11.56 | 11.65 | 0.10 | 0.87% | 3,024,800 |
| Feb 4, 2025 | 11.46 | 11.56 | 11.46 | 11.55 | 0.06 | 0.52% | 3,169,634 |
| Feb 3, 2025 | 11.49 | 11.57 | 11.48 | 11.49 | -0.06 | -0.52% | 5,573,057 |
| Jan 31, 2025 | 11.68 | 11.71 | 11.55 | 11.55 | -0.11 | -0.94% | 7,514,007 |
| Jan 30, 2025 | 11.69 | 11.70 | 11.65 | 11.66 | 0.04 | 0.34% | 7,642,607 |
| Jan 29, 2025 | 11.74 | 11.80 | 11.59 | 11.62 | -0.08 | -0.68% | 9,942,241 |
| Jan 28, 2025 | 11.79 | 11.80 | 11.68 | 11.70 | -0.07 | -0.59% | 4,931,306 |
| Jan 27, 2025 | 11.58 | 11.78 | 11.58 | 11.77 | 0.09 | 0.77% | 10,202,700 |
| Jan 24, 2025 | 11.67 | 11.69 | 11.62 | 11.68 | 0.05 | 0.43% | 6,141,140 |
| Jan 23, 2025 | 11.63 | 11.66 | 11.57 | 11.63 | -0.02 | -0.17% | 4,796,000 |
| Jan 22, 2025 | 11.73 | 11.73 | 11.62 | 11.65 | -0.04 | -0.34% | 4,947,708 |