Invesco Preferred ETF (PGX) Historical Stock Data
12.65 ↑0.11 (0.88%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, PGX is up 0.26% a day on average. There have been 20 days where Invesco Preferred ETF closed green and 10 days where PGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 12.57 | 12.65 | ↑$0.08 (0.64%) | 12.56 | 12.65 | 7.24M |
| 2023-01-30 | 12.48 | 12.54 | ↑$0.06 (0.48%) | 12.45 | 12.58 | 6.70M |
| 2023-01-27 | 12.52 | 12.50 | ↓$0.02 (-0.16%) | 12.48 | 12.55 | 3.44M |
| 2023-01-26 | 12.52 | 12.51 | ↓$0.01 (-0.08%) | 12.45 | 12.53 | 4.31M |
| 2023-01-25 | 12.37 | 12.45 | ↑$0.08 (0.65%) | 12.37 | 12.47 | 3.55M |
| 2023-01-24 | 12.44 | 12.41 | ↓$0.03 (-0.24%) | 12.40 | 12.48 | 4.03M |
| 2023-01-23 | 12.35 | 12.44 | ↑$0.09 (0.73%) | 12.34 | 12.46 | 8.09M |
| 2023-01-20 | 12.41 | 12.40 | ↓$0.01 (-0.08%) | 12.33 | 12.43 | 8.92M |
| 2023-01-19 | 12.34 | 12.40 | ↑$0.06 (0.49%) | 12.30 | 12.41 | 9.61M |
| 2023-01-18 | 12.45 | 12.36 | ↓$0.09 (-0.72%) | 12.31 | 12.51 | 12.84M |
| 2023-01-17 | 12.23 | 12.33 | ↑$0.10 (0.82%) | 12.21 | 12.35 | 10.15M |
| 2023-01-13 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 12.12 | 12.24 | 6.42M |
| 2023-01-12 | 12.12 | 12.17 | ↑$0.05 (0.41%) | 12.06 | 12.21 | 12.21M |
| 2023-01-11 | 12.01 | 12.08 | ↑$0.07 (0.58%) | 12.00 | 12.08 | 4.81M |
| 2023-01-10 | 11.93 | 11.98 | ↑$0.05 (0.42%) | 11.90 | 12.00 | 4.89M |
| 2023-01-09 | 11.95 | 11.96 | ↑$0.01 (0.08%) | 11.91 | 12.03 | 10.78M |
| 2023-01-06 | 11.80 | 11.93 | ↑$0.13 (1.10%) | 11.78 | 11.95 | 9.78M |
| 2023-01-05 | 11.56 | 11.73 | ↑$0.17 (1.47%) | 11.53 | 11.79 | 7.60M |
| 2023-01-04 | 11.40 | 11.60 | ↑$0.20 (1.75%) | 11.38 | 11.62 | 5.41M |
| 2023-01-03 | 11.31 | 11.34 | ↑$0.03 (0.27%) | 11.28 | 11.39 | 7.58M |
| 2022-12-30 | 11.16 | 11.18 | ↑$0.02 (0.18%) | 11.14 | 11.28 | 5.39M |
| 2022-12-29 | 11.21 | 11.19 | ↓$0.02 (-0.18%) | 11.19 | 11.29 | 8.41M |
| 2022-12-28 | 11.32 | 11.20 | ↓$0.12 (-1.06%) | 11.20 | 11.35 | 8.46M |
| 2022-12-27 | 11.36 | 11.32 | ↓$0.04 (-0.35%) | 11.27 | 11.43 | 8.91M |
| 2022-12-23 | 11.49 | 11.41 | ↓$0.08 (-0.70%) | 11.39 | 11.51 | 7.46M |
| 2022-12-22 | 11.54 | 11.46 | ↓$0.08 (-0.69%) | 11.41 | 11.58 | 8.19M |
| 2022-12-21 | 11.59 | 11.62 | ↑$0.03 (0.26%) | 11.59 | 11.67 | 7.18M |
| 2022-12-20 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.58 | 11.68 | 5.38M |
| 2022-12-19 | 11.66 | 11.67 | ↑$0.01 (0.09%) | 11.63 | 11.69 | 4.95M |
| 2022-12-16 | 11.60 | 11.76 | ↑$0.16 (1.38%) | 11.60 | 11.77 | 7.51M |
Create an account or log in to view more rows.
$PGX Sleep well my bulls
sleep well
$PGX Waiting waiting waiting — you know for what !!! Announcement!!!
$PGX unstoppable up wow
$PGX bear trap
$PGX due for a spike!
$PGX This may be your last opportunity to buy on the cheap??
$PGX Don't hold!!! Buy it
$PGX 50% chance this will go up or down. I am a professional guys.
$PGX see you on the moon
$PGX weak