Invesco Preferred ETF (PGX) Historical Stock Data
11.31 ↓0.06 (-0.53%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGX is down -0.19% a day on average. There have been 14 days where Invesco Preferred ETF closed green and 16 days where PGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.38 | 11.31 | ↓$0.07 (-0.62%) | 11.29 | 11.39 | 3.98M |
| 2024-04-17 | 11.40 | 11.37 | ↓$0.03 (-0.26%) | 11.35 | 11.44 | 5.01M |
| 2024-04-16 | 11.29 | 11.30 | ↑$0.01 (0.09%) | 11.23 | 11.36 | 5.99M |
| 2024-04-15 | 11.51 | 11.33 | ↓$0.18 (-1.56%) | 11.30 | 11.53 | 5.35M |
| 2024-04-12 | 11.58 | 11.51 | ↓$0.07 (-0.60%) | 11.50 | 11.60 | 2.50M |
| 2024-04-11 | 11.66 | 11.58 | ↓$0.08 (-0.69%) | 11.50 | 11.68 | 7.39M |
| 2024-04-10 | 11.77 | 11.65 | ↓$0.12 (-1.02%) | 11.57 | 11.77 | 8.32M |
| 2024-04-09 | 11.85 | 11.86 | ↑$0.01 (0.08%) | 11.82 | 11.88 | 2.68M |
| 2024-04-08 | 11.86 | 11.84 | ↓$0.02 (-0.17%) | 11.83 | 11.88 | 2.43M |
| 2024-04-05 | 11.86 | 11.87 | ↑$0.01 (0.08%) | 11.85 | 11.91 | 3.36M |
| 2024-04-04 | 11.86 | 11.90 | ↑$0.04 (0.34%) | 11.86 | 11.92 | 4.27M |
| 2024-04-03 | 11.75 | 11.83 | ↑$0.08 (0.68%) | 11.74 | 11.84 | 4.59M |
| 2024-04-02 | 11.82 | 11.80 | ↓$0.02 (-0.17%) | 11.75 | 11.85 | 5.30M |
| 2024-04-01 | 11.86 | 11.89 | ↑$0.03 (0.25%) | 11.80 | 11.97 | 10.04M |
| 2024-03-29 | 11.99 | 11.88 | ↓$0.11 (-0.92%) | 11.88 | 12.03 | 5.32M |
| 2024-03-28 | 11.99 | 11.88 | ↓$0.11 (-0.92%) | 11.88 | 12.03 | 5.32M |
| 2024-03-27 | 11.93 | 11.96 | ↑$0.03 (0.25%) | 11.88 | 11.99 | 4.39M |
| 2024-03-26 | 11.93 | 11.89 | ↓$0.04 (-0.34%) | 11.88 | 11.96 | 4.80M |
| 2024-03-25 | 11.98 | 11.92 | ↓$0.06 (-0.50%) | 11.90 | 12.01 | 2.24M |
| 2024-03-22 | 12.05 | 11.99 | ↓$0.06 (-0.50%) | 11.98 | 12.06 | 2.47M |
| 2024-03-21 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.98 | 12.06 | 2.94M |
| 2024-03-20 | 11.94 | 11.97 | ↑$0.03 (0.25%) | 11.90 | 11.97 | 2.81M |
| 2024-03-19 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.85 | 11.95 | 3.61M |
| 2024-03-18 | 11.87 | 11.86 | ↓$0.01 (-0.08%) | 11.82 | 11.89 | 4.79M |
| 2024-03-15 | 11.92 | 11.90 | ↓$0.02 (-0.17%) | 11.87 | 11.92 | 1.84M |
| 2024-03-14 | 11.98 | 11.90 | ↓$0.08 (-0.67%) | 11.89 | 11.98 | 3.41M |
| 2024-03-13 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.98 | 12.03 | 1.67M |
| 2024-03-12 | 11.96 | 12.00 | ↑$0.04 (0.33%) | 11.93 | 12.00 | 1.76M |
| 2024-03-11 | 11.98 | 11.98 | ↑$0.00 (0.00%) | 11.97 | 12.01 | 2.04M |
| 2024-03-08 | 11.97 | 12.00 | ↑$0.03 (0.25%) | 11.97 | 12.02 | 3.99M |
Create an account or log in to view more rows.
$PGX Buy it up so it crashes harder in the next two trading days
$PGX puts r going to print tomorrow
$PGX steady steady n hold
$PGX YALL READY????????
$PGX the price is wrong
$PGX they don’t want us to shine… But we gon shine…
$PGX going green
$PGX Not another do nothing day
$PGX shorting it
$PGX dont be a POS today