Invesco Preferred ETF (PGX)

11.60Last Price

+0.03 (0.26%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	11.58	11.63	11.58	11.60	3,469,378	11.60
2/07/2025	11.56	11.59	11.54	11.57	4,014,413	11.57
2/06/2025	11.67	11.68	11.59	11.60	4,181,912	11.60
2/05/2025	11.56	11.66	11.56	11.65	3,024,780	11.65
2/04/2025	11.46	11.55	11.46	11.55	3,169,633	11.55
2/03/2025	11.49	11.57	11.48	11.49	5,573,041	11.49
1/31/2025	11.68	11.71	11.55	11.55	7,514,009	11.55
1/30/2025	11.69	11.70	11.65	11.66	7,642,566	11.66
1/29/2025	11.74	11.80	11.59	11.62	9,942,242	11.62
1/28/2025	11.79	11.80	11.68	11.70	4,931,306	11.70
1/27/2025	11.58	11.78	11.58	11.77	10,202,082	11.77
1/24/2025	11.67	11.69	11.62	11.68	6,141,141	11.68
1/23/2025	11.63	11.66	11.57	11.63	4,795,973	11.63
1/22/2025	11.73	11.73	11.62	11.65	4,947,666	11.65
1/21/2025	11.57	11.69	11.57	11.69	7,422,690	11.69
1/17/2025	11.62	11.66	11.57	11.63	5,703,008	11.57
1/16/2025	11.59	11.69	11.56	11.61	10,125,023	11.55
1/15/2025	11.48	11.62	11.47	11.62	11,500,807	11.56
1/14/2025	11.30	11.37	11.27	11.36	8,837,492	11.30
1/13/2025	11.31	11.32	11.24	11.29	11,665,920	11.23
1/10/2025	11.40	11.46	11.34	11.34	9,070,241	11.28
1/08/2025	11.51	11.59	11.50	11.52	5,526,010	11.46
1/07/2025	11.71	11.76	11.55	11.59	9,847,924	11.53
1/06/2025	11.75	11.80	11.69	11.75	9,508,192	11.69
1/03/2025	11.70	11.82	11.70	11.80	7,396,312	11.74
1/02/2025	11.56	11.71	11.56	11.70	8,387,627	11.64
12/31/2024	11.48	0.00	11.53	11.53	0	11.47
12/30/2024	11.34	11.50	11.34	11.48	14,321,420	11.42
12/27/2024	11.49	11.49	11.40	11.41	12,187,886	11.35
12/26/2024	11.45	11.48	11.43	11.46	7,890,016	11.40
12/24/2024	11.47	11.52	11.42	11.50	5,858,503	11.44
12/23/2024	11.58	11.62	11.52	11.52	6,258,735	11.46
12/20/2024	11.60	11.66	11.60	11.64	5,784,310	11.53
12/19/2024	11.57	11.61	11.51	11.58	9,087,895	11.47
12/18/2024	11.75	11.79	11.63	11.67	6,493,399	11.55
12/17/2024	11.69	11.76	11.69	11.76	5,412,343	11.64
12/16/2024	11.73	11.78	11.69	11.75	5,555,855	11.63
12/13/2024	11.75	11.82	11.71	11.74	5,375,423	11.62
12/12/2024	11.87	11.89	11.80	11.81	7,287,123	11.69
12/11/2024	11.91	11.94	11.89	11.91	5,625,626	11.79
12/10/2024	11.86	11.92	11.85	11.89	2,903,011	11.77
12/09/2024	11.87	11.93	11.86	11.88	7,138,348	11.76
12/06/2024	11.94	12.01	11.91	11.91	2,117,585	11.79
12/05/2024	11.93	11.96	11.91	11.93	1,920,344	11.81
12/04/2024	11.91	11.95	11.88	11.92	3,078,472	11.80
12/03/2024	11.88	11.95	11.87	11.90	3,558,198	11.78
12/02/2024	11.98	12.01	11.91	11.92	5,513,287	11.80
11/29/2024	11.96	12.01	11.94	11.98	2,261,862	11.86
11/27/2024	11.91	11.95	11.88	11.93	3,026,603	11.81
11/26/2024	11.96	11.98	11.85	11.90	3,382,651	11.78
11/25/2024	12.01	12.07	11.98	12.02	3,116,049	11.90
11/22/2024	11.99	11.99	11.91	11.95	2,225,953	11.83
11/21/2024	11.79	11.95	11.79	11.94	5,183,498	11.82
11/20/2024	11.83	11.86	11.78	11.83	3,623,325	11.71
11/19/2024	11.90	11.95	11.86	11.87	2,553,035	11.75
11/18/2024	11.96	11.99	11.92	11.93	2,054,630	11.81
11/15/2024	11.96	12.02	11.96	12.02	3,303,372	11.84
11/14/2024	12.07	12.09	11.99	12.01	3,266,965	11.83
11/13/2024	12.07	12.13	12.02	12.05	3,418,287	11.87
11/12/2024	12.13	12.19	12.05	12.05	2,728,313	11.87
11/11/2024	12.30	12.32	12.18	12.18	2,937,828	12.00