Invesco Preferred ETF (PGX) Historical Stock Data
11.64 ↑0.06 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGX is down -0.02% a day on average. There have been 17 days where Invesco Preferred ETF closed green and 13 days where PGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.60 | 11.64 | ↑$0.04 (0.34%) | 11.60 | 11.66 | 5.78M |
| 2024-12-19 | 11.57 | 11.58 | ↑$0.01 (0.09%) | 11.51 | 11.61 | 9.08M |
| 2024-12-18 | 11.75 | 11.67 | ↓$0.08 (-0.68%) | 11.63 | 11.79 | 6.48M |
| 2024-12-17 | 11.69 | 11.76 | ↑$0.07 (0.60%) | 11.69 | 11.76 | 5.39M |
| 2024-12-16 | 11.73 | 11.75 | ↑$0.02 (0.17%) | 11.69 | 11.78 | 5.52M |
| 2024-12-13 | 11.75 | 11.74 | ↓$0.01 (-0.09%) | 11.71 | 11.82 | 5.38M |
| 2024-12-12 | 11.87 | 11.81 | ↓$0.06 (-0.51%) | 11.80 | 11.89 | 7.29M |
| 2024-12-11 | 11.91 | 11.91 | ↑$0.00 (0.00%) | 11.89 | 11.94 | 5.57M |
| 2024-12-10 | 11.86 | 11.89 | ↑$0.03 (0.25%) | 11.85 | 11.92 | 2.90M |
| 2024-12-09 | 11.87 | 11.88 | ↑$0.01 (0.08%) | 11.86 | 11.93 | 7.14M |
| 2024-12-06 | 11.94 | 11.91 | ↓$0.03 (-0.25%) | 11.91 | 12.01 | 2M |
| 2024-12-05 | 11.93 | 11.93 | ↑$0.00 (0.00%) | 11.91 | 11.96 | 1.92M |
| 2024-12-04 | 11.91 | 11.92 | ↑$0.01 (0.08%) | 11.88 | 11.95 | 2.82M |
| 2024-12-03 | 11.88 | 11.90 | ↑$0.02 (0.17%) | 11.87 | 11.95 | 3.48M |
| 2024-12-02 | 11.98 | 11.92 | ↓$0.06 (-0.50%) | 11.91 | 12.01 | 5.46M |
| 2024-11-29 | 11.96 | 11.98 | ↑$0.02 (0.17%) | 11.94 | 12.01 | 2.26M |
| 2024-11-27 | 11.91 | 11.93 | ↑$0.02 (0.17%) | 11.88 | 11.95 | 3.03M |
| 2024-11-26 | 11.96 | 11.90 | ↓$0.06 (-0.50%) | 11.85 | 11.98 | 3.38M |
| 2024-11-25 | 12.01 | 12.02 | ↑$0.01 (0.08%) | 11.98 | 12.07 | 3.12M |
| 2024-11-22 | 11.99 | 11.95 | ↓$0.04 (-0.33%) | 11.91 | 11.99 | 2.23M |
| 2024-11-21 | 11.79 | 11.94 | ↑$0.15 (1.27%) | 11.79 | 11.95 | 5.18M |
| 2024-11-20 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.78 | 11.86 | 3.62M |
| 2024-11-19 | 11.90 | 11.87 | ↓$0.03 (-0.25%) | 11.86 | 11.95 | 2.55M |
| 2024-11-18 | 11.96 | 11.93 | ↓$0.03 (-0.25%) | 11.92 | 11.99 | 2.05M |
| 2024-11-15 | 11.96 | 12.02 | ↑$0.06 (0.50%) | 11.96 | 12.02 | 3.30M |
| 2024-11-14 | 12.07 | 12.01 | ↓$0.06 (-0.50%) | 11.99 | 12.09 | 3.27M |
| 2024-11-13 | 12.07 | 12.05 | ↓$0.02 (-0.17%) | 12.02 | 12.13 | 3.42M |
| 2024-11-12 | 12.13 | 12.05 | ↓$0.08 (-0.66%) | 12.05 | 12.19 | 2.73M |
| 2024-11-11 | 12.30 | 12.18 | ↓$0.12 (-0.98%) | 12.18 | 12.32 | 2.94M |
| 2024-11-08 | 12.19 | 12.31 | ↑$0.12 (0.98%) | 12.19 | 12.32 | 2.49M |
Create an account or log in to view more rows.
$PGX a comeback is always more fun than an all out win!!!!
$PGX longer we hold
more pressure on the shorts
$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