Invesco Preferred ETF (PGX)

Last Price11.40

Change-0.03 (-0.26%)

NYSE · Last Trade: Mar 2nd, 12:58 AM EST

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	11.42	11.42	11.35	11.40	3,735,494	11.40
2/26/2026	11.41	11.43	11.40	11.43	1,924,435	11.43
2/25/2026	11.43	11.43	11.41	11.42	1,141,184	11.42
2/24/2026	11.40	11.43	11.39	11.43	1,596,091	11.43
2/23/2026	11.45	11.46	11.40	11.41	1,848,606	11.41
2/20/2026	11.48	11.51	11.48	11.49	1,114,305	11.44
2/19/2026	11.48	11.50	11.48	11.49	1,381,016	11.44
2/18/2026	11.51	11.55	11.48	11.50	2,574,063	11.45
2/17/2026	11.43	11.53	11.43	11.51	3,734,068	11.46
2/13/2026	11.40	11.45	11.39	11.45	2,711,256	11.40
2/12/2026	11.39	11.42	11.37	11.38	5,050,822	11.33
2/11/2026	11.38	11.40	11.37	11.39	1,894,324	11.34
2/10/2026	11.35	11.40	11.35	11.38	3,122,271	11.33
2/09/2026	11.32	11.36	11.32	11.35	1,776,628	11.30
2/06/2026	11.31	11.36	11.31	11.34	4,692,594	11.29
2/05/2026	11.33	11.35	11.30	11.30	5,243,902	11.25
2/04/2026	11.36	11.37	11.32	11.36	3,197,945	11.31
2/03/2026	11.39	11.40	11.33	11.36	3,626,333	11.31
2/02/2026	11.37	11.41	11.37	11.38	2,339,465	11.33
1/30/2026	11.38	11.39	11.35	11.39	2,564,124	11.34
1/29/2026	11.37	11.39	11.36	11.39	5,220,681	11.34
1/28/2026	11.41	11.43	11.38	11.39	4,241,417	11.34
1/27/2026	11.40	11.44	11.40	11.41	3,102,711	11.36
1/26/2026	11.41	11.45	11.40	11.41	5,020,584	11.36
1/23/2026	11.40	11.43	11.39	11.41	4,354,955	11.36
1/22/2026	11.41	11.43	11.38	11.40	3,208,876	11.35
1/21/2026	11.33	11.39	11.32	11.38	9,184,185	11.33
1/20/2026	11.30	11.34	11.28	11.33	15,611,324	11.28
1/16/2026	11.44	11.47	11.42	11.43	5,667,300	11.31
1/15/2026	11.40	11.47	11.36	11.43	10,876,535	11.31
1/14/2026	11.34	11.40	11.34	11.40	4,049,556	11.28
1/13/2026	11.34	11.42	11.34	11.35	8,507,480	11.23
1/12/2026	11.33	11.35	11.30	11.34	5,738,858	11.22
1/09/2026	11.31	11.35	11.31	11.34	2,826,978	11.22
1/08/2026	11.31	11.34	11.30	11.32	6,914,835	11.20
1/07/2026	11.32	11.34	11.31	11.33	3,541,161	11.21
1/06/2026	11.31	11.34	11.26	11.31	5,690,365	11.19
1/05/2026	11.33	11.39	11.31	11.32	8,840,269	11.20
1/02/2026	11.27	11.34	11.26	11.33	8,008,418	11.21
12/31/2025	11.25	11.25	11.22	11.24	4,717,821	11.12
12/30/2025	11.22	11.25	11.21	11.24	3,831,801	11.12
12/29/2025	11.21	11.24	11.21	11.22	3,825,506	11.10
12/26/2025	11.25	11.25	11.21	11.23	3,851,059	11.11
12/24/2025	11.19	11.24	11.19	11.24	2,056,396	11.12
12/23/2025	11.22	11.24	11.20	11.21	3,510,361	11.09
12/22/2025	11.25	11.29	11.22	11.25	3,808,157	11.13
12/19/2025	11.30	11.33	11.29	11.31	2,396,148	11.14
12/18/2025	11.32	11.35	11.30	11.30	4,006,368	11.13
12/17/2025	11.31	11.32	11.27	11.29	5,754,073	11.12
12/16/2025	11.28	11.32	11.27	11.30	4,730,329	11.13
12/15/2025	11.27	11.32	11.27	11.30	4,417,684	11.13
12/12/2025	11.28	11.32	11.26	11.27	3,019,618	11.10
12/11/2025	11.26	11.33	11.26	11.32	4,564,935	11.15
12/10/2025	11.21	11.29	11.17	11.28	3,925,227	11.11
12/09/2025	11.21	11.26	11.21	11.22	3,112,341	11.05
12/08/2025	11.23	11.24	11.19	11.21	3,029,071	11.04
12/05/2025	11.21	11.25	11.21	11.23	4,583,824	11.06
12/04/2025	11.27	11.27	11.23	11.23	2,986,607	11.06
12/03/2025	11.27	11.28	11.24	11.27	3,159,705	11.10
12/02/2025	11.23	11.27	11.22	11.27	4,852,007	11.10