Invesco Preferred ETF Historical Data - PGX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco Preferred ETF (PGX)
Invesco Preferred ETF (PGX) Historical

Invesco Preferred ETF (PGX)

11.66

0.05

(0.43%)

Closed July 27 4:00PM

Delayed by 15 minutes

11.67

0.01

(0.09%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.596252129472	11.74	11.77	11.5438	2985070	11.64857211	SP
4	0.01	0.0857632933105	11.66	11.835	11.4424	3116837	11.68474968	SP
12	0.12	1.03896103896	11.55	11.835	11.31	2818534	11.59669664	SP
26	-0.11	-0.933786078098	11.78	12.0647	11.245	3291318	11.68022271	SP
52	0.34	3.00088261253	11.33	12.0647	10.135	3873387	11.31403267	SP
156	-3.49	-23.0211081794	15.16	15.3	10.135	4327301	12.22722882	SP
260	-3.18	-21.4141414141	14.85	15.37	9.71	3840013	12.99605347	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	11.66	0.05	0.43	11.66	11.675	11.63	2761156
1721946600	11.61	0.04	0.35	11.6	11.655	11.57	4051789
1721860200	11.57	-0.1	-0.86	11.65	11.68	11.5438	4250202
1721773800	11.67	-0.05	-0.43	11.72	11.7392	11.67	2175461
1721687400	11.72	-0.05	-0.42	11.72	11.76	11.7	2265353
1721428200	11.77	0.01	0.09	11.74	11.77	11.73	2692888
1721341800	11.76	-0.03	-0.25	11.82	11.82	11.73	3740950
1721255400	11.79	-0.02	-0.17	11.78	11.7998	11.75	2906631
1721169000	11.81	0.02	0.17	11.81	11.835	11.79	2422470
1721082600	11.79	-0.01	-0.08	11.83	11.835	11.76	2595481
1720823400	11.8	0.02	0.17	11.78	11.835	11.7649	4011437
1720737000	11.78	0.13	1.12	11.71	11.79	11.695	7510540
1720650600	11.65	0.06	0.52	11.62	11.65	11.5801	3112867
1720564200	11.59	-0.08	-0.69	11.66	11.66	11.58	3435534
1720477800	11.67	-0.03	-0.26	11.67	11.71	11.64	2130305
1720218600	11.7	0.01	0.09	11.67	11.71	11.65	1013198
1720040640	11.69	0.11	0.95	11.58	11.69	11.57	2489474
1719959400	11.58	0.06	0.52	11.53	11.58	11.52	1522576
1719873000	11.52	-0.08	-0.69	11.5	11.59	11.4424	4628913
1719613800	11.6	0	0.00	11.6	11.6	11.6	0
1719527400	11.6	0	0.00	11.62	11.66	11.5824	2400319
1719441000	11.6	-0.02	-0.17	11.58	11.66	11.57	3198741
1719354600	11.62	0.04	0.35	11.6	11.62	11.57	1631190
1719268200	11.58	-0.05	-0.43	11.57	11.61	11.565	1850498
1719009000	11.63	0.03	0.26	11.59	11.6499	11.57	1504054
1718922600	11.6	-0.03	-0.26	11.62	11.62	11.58	1485012
1718749800	11.63	0.07	0.61	11.56	11.64	11.56	2599222
1718663400	11.56	-0.03	-0.26	11.56	11.58	11.514	3565119
1718404200	11.59	-0.02	-0.17	11.6	11.635	11.57	2501720
1718317800	11.61	0.02	0.17	11.61	11.63	11.5499	2369504
1718231400	11.59	0.08	0.70	11.6	11.68	11.57	3363745
1718145000	11.51	-0.05	-0.43	11.56	11.57	11.49	4882763
1718058600	11.56	-0.07	-0.60	11.59	11.63	11.5448	2230821
1717799400	11.63	-0.03	-0.26	11.6	11.65	11.59	2313338
1717713000	11.66	0.01	0.09	11.62	11.6753	11.62	2943684
1717626600	11.65	0.02	0.17	11.66	11.67	11.5749	2090757
1717540200	11.63	-0.04	-0.34	11.62	11.69	11.62	2090272
1717453800	11.67	0.11	0.95	11.6	11.67	11.59	3432673
1717194600	11.56	0.12	1.05	11.49	11.58	11.46	3872266
1717108200	11.44	0.13	1.15	11.36	11.4699	11.35	2916762
1717021800	11.31	-0.13	-1.14	11.4	11.4	11.31	5876089
1716935400	11.44	-0.04	-0.35	11.48	11.54	11.4201	2433929
1716589800	11.48	0.11	0.97	11.41	11.48	11.37	1832088
1716503400	11.37	-0.12	-1.04	11.51	11.51	11.331	4352151
1716417000	11.49	-0.02	-0.17	11.52	11.53	11.47	1663685
1716330600	11.51	-0.05	-0.43	11.54	11.5851	11.5	1358724
1716244200	11.56	-0.03	-0.26	11.53	11.56	11.505	1713720
1715985000	11.59	-0.01	-0.09	11.57	11.6	11.5436	1322470
1715898600	11.6	-0.05	-0.43	11.64	11.67	11.58	1657704
1715812200	11.65	0.15	1.30	11.56	11.65	11.56	1851278
1715725800	11.5	-0.04	-0.35	11.56	11.58	11.5	3284962
1715639400	11.54	0.05	0.44	11.52	11.569	11.51	1578054
1715380200	11.49	-0.02	-0.17	11.51	11.52	11.45	2380840
1715293800	11.51	0.02	0.17	11.51	11.53	11.45	3329924
1715207400	11.49	-0.11	-0.95	11.59	11.615	11.4497	6115100
1715121000	11.6	-0.04	-0.34	11.67	11.7	11.58	2413385
1715034600	11.64	0.03	0.26	11.61	11.67	11.59	2923537
1714775400	11.61	0.13	1.13	11.55	11.615	11.5301	2809788
1714689000	11.48	0.04	0.35	11.44	11.515	11.415	3708559
1714602600	11.44	0.12	1.06	11.38	11.46	11.3301	6469725
1714516200	11.32	-0.16	-1.39	11.45	11.4797	11.32	4804819
1714429800	11.48	0.09	0.75	11.42	11.485	11.41	2672091

Invesco Preferred ETF

iNAV Xtrackers MSCI Emer...

Endeavour Silver

iNav DB Xtrackers MSCI W...

iNAV db xtrackers MSCI E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions