Invesco Preferred ETF (PGX) Historical Stock Data
12.42 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGX is up 0.14% a day on average. There have been 22 days where Invesco Preferred ETF closed green and 8 days where PGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 12.35 | 12.42 | ↑$0.07 (0.57%) | 12.35 | 12.44 | 2.83M |
| 2024-10-01 | 12.39 | 12.39 | ↑$0.00 (0.00%) | 12.32 | 12.42 | 4.14M |
| 2024-09-30 | 12.41 | 12.35 | ↓$0.06 (-0.48%) | 12.32 | 12.43 | 6.19M |
| 2024-09-27 | 12.49 | 12.44 | ↓$0.05 (-0.40%) | 12.42 | 12.50 | 3M |
| 2024-09-26 | 12.50 | 12.44 | ↓$0.06 (-0.48%) | 12.43 | 12.51 | 3.94M |
| 2024-09-25 | 12.49 | 12.45 | ↓$0.04 (-0.32%) | 12.45 | 12.50 | 1.39M |
| 2024-09-24 | 12.43 | 12.50 | ↑$0.07 (0.56%) | 12.41 | 12.50 | 2.28M |
| 2024-09-23 | 12.46 | 12.45 | ↓$0.01 (-0.08%) | 12.43 | 12.51 | 2.25M |
| 2024-09-20 | 12.51 | 12.52 | ↑$0.01 (0.08%) | 12.47 | 12.54 | 1.65M |
| 2024-09-19 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.45 | 12.52 | 2.49M |
| 2024-09-18 | 12.40 | 12.43 | ↑$0.03 (0.24%) | 12.38 | 12.47 | 5.46M |
| 2024-09-17 | 12.40 | 12.41 | ↑$0.01 (0.08%) | 12.35 | 12.47 | 5.22M |
| 2024-09-16 | 12.35 | 12.40 | ↑$0.05 (0.40%) | 12.34 | 12.42 | 2.33M |
| 2024-09-13 | 12.34 | 12.34 | ↑$0.00 (0.00%) | 12.31 | 12.35 | 2.92M |
| 2024-09-12 | 12.23 | 12.29 | ↑$0.06 (0.49%) | 12.21 | 12.30 | 4.08M |
| 2024-09-11 | 12.21 | 12.23 | ↑$0.02 (0.16%) | 12.18 | 12.24 | 2.96M |
| 2024-09-10 | 12.20 | 12.21 | ↑$0.01 (0.08%) | 12.16 | 12.24 | 2.63M |
| 2024-09-09 | 12.10 | 12.20 | ↑$0.10 (0.83%) | 12.10 | 12.22 | 2.32M |
| 2024-09-06 | 12.17 | 12.10 | ↓$0.07 (-0.58%) | 12.06 | 12.20 | 5.66M |
| 2024-09-05 | 12.10 | 12.13 | ↑$0.03 (0.25%) | 12.09 | 12.17 | 4.09M |
| 2024-09-04 | 11.98 | 12.08 | ↑$0.10 (0.83%) | 11.98 | 12.10 | 2.60M |
| 2024-09-03 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.95 | 12.01 | 3.31M |
| 2024-08-30 | 12.06 | 11.99 | ↓$0.07 (-0.58%) | 11.97 | 12.07 | 3.67M |
| 2024-08-29 | 12.00 | 12.05 | ↑$0.05 (0.42%) | 12.00 | 12.06 | 3.30M |
| 2024-08-28 | 12.00 | 12.03 | ↑$0.03 (0.25%) | 12.00 | 12.03 | 1.69M |
| 2024-08-27 | 11.95 | 12.00 | ↑$0.05 (0.42%) | 11.95 | 12.00 | 4.20M |
| 2024-08-26 | 12.00 | 11.98 | ↓$0.02 (-0.17%) | 11.96 | 12.04 | 4.05M |
| 2024-08-23 | 11.95 | 12.00 | ↑$0.05 (0.42%) | 11.93 | 12.00 | 1.62M |
| 2024-08-21 | 11.88 | 11.95 | ↑$0.07 (0.59%) | 11.88 | 11.95 | 2.05M |
| 2024-08-20 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.85 | 11.90 | 1.82M |
Create an account or log in to view more rows.
$PGX rip and dip today bulls
$PGX Many many bears
$PGX time to short this
$PGX upupup!
$PGX Fuk the 1% even though i feel like the 1%
$PGX yes
keep going down
let's go
stop stalling
$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????????