Invesco Preferred ETF (PGX)

Last Price11.24

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 1:50 AM EST

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.25	11.25	11.22	11.24	4,717,820	11.24
12/30/2025	11.22	11.25	11.21	11.24	3,831,801	11.24
12/29/2025	11.21	11.24	11.21	11.22	3,825,506	11.22
12/26/2025	11.25	11.25	11.21	11.23	3,851,059	11.23
12/24/2025	11.19	11.24	11.19	11.24	2,056,396	11.24
12/23/2025	11.22	11.24	11.20	11.21	3,510,361	11.21
12/22/2025	11.25	11.29	11.22	11.25	3,808,157	11.25
12/19/2025	11.30	11.33	11.29	11.31	2,396,148	11.26
12/18/2025	11.32	11.35	11.30	11.30	4,006,368	11.25
12/17/2025	11.31	11.32	11.27	11.29	5,754,073	11.24
12/16/2025	11.28	11.32	11.27	11.30	4,730,329	11.25
12/15/2025	11.27	11.32	11.27	11.30	4,417,684	11.25
12/12/2025	11.28	11.32	11.26	11.27	3,019,618	11.22
12/11/2025	11.26	11.33	11.26	11.32	4,564,935	11.27
12/10/2025	11.21	11.29	11.17	11.28	3,925,227	11.23
12/09/2025	11.21	11.26	11.21	11.22	3,112,341	11.17
12/08/2025	11.23	11.24	11.19	11.21	3,029,071	11.16
12/05/2025	11.21	11.25	11.21	11.23	4,583,824	11.18
12/04/2025	11.27	11.27	11.23	11.23	2,986,607	11.18
12/03/2025	11.27	11.28	11.24	11.27	3,159,705	11.22
12/02/2025	11.23	11.27	11.22	11.27	4,852,007	11.22
12/01/2025	11.24	11.27	11.23	11.23	2,853,619	11.18
11/28/2025	11.35	11.35	11.29	11.29	1,185,088	11.24
11/26/2025	11.27	11.32	11.25	11.30	3,359,429	11.25
11/25/2025	11.22	11.28	11.22	11.28	2,787,552	11.23
11/24/2025	11.20	11.26	11.20	11.20	3,706,082	11.15
11/21/2025	11.22	11.29	11.20	11.25	3,252,392	11.14
11/20/2025	11.30	11.30	11.20	11.22	2,491,970	11.11
11/19/2025	11.30	11.30	11.25	11.26	2,417,761	11.15
11/18/2025	11.29	11.33	11.28	11.28	5,228,562	11.17
11/17/2025	11.35	11.39	11.27	11.29	3,087,477	11.18
11/14/2025	11.32	11.40	11.32	11.36	2,075,166	11.25
11/13/2025	11.43	11.44	11.35	11.35	2,321,693	11.24
11/12/2025	11.49	11.52	11.45	11.46	2,164,311	11.35
11/11/2025	11.47	11.52	11.47	11.49	1,633,320	11.38
11/10/2025	11.44	11.50	11.44	11.50	1,876,572	11.39
11/07/2025	11.42	11.44	11.39	11.43	2,188,203	11.32
11/06/2025	11.43	11.46	11.42	11.44	2,423,965	11.33
11/05/2025	11.40	11.47	11.38	11.42	3,671,728	11.31
11/04/2025	11.41	11.42	11.38	11.41	2,704,809	11.30
11/03/2025	11.45	11.46	11.39	11.41	3,659,758	11.30
10/31/2025	11.49	11.51	11.43	11.44	2,993,552	11.33
10/30/2025	11.52	11.57	11.48	11.49	3,177,490	11.38
10/29/2025	11.57	11.63	11.56	11.56	2,724,547	11.44
10/28/2025	11.61	11.64	11.58	11.59	2,424,396	11.47
10/27/2025	11.57	11.62	11.57	11.61	2,575,357	11.49
10/24/2025	11.61	11.61	11.57	11.57	2,155,141	11.45
10/23/2025	11.52	11.58	11.52	11.54	1,368,044	11.42
10/22/2025	11.57	11.60	11.54	11.55	2,313,294	11.43
10/21/2025	11.60	11.63	11.57	11.58	1,704,494	11.46
10/20/2025	11.51	11.59	11.51	11.58	3,250,831	11.46
10/17/2025	11.51	11.57	11.51	11.55	4,094,500	11.37
10/16/2025	11.59	11.63	11.54	11.54	3,556,270	11.36
10/15/2025	11.58	11.61	11.56	11.60	2,546,926	11.42
10/14/2025	11.51	11.58	11.50	11.53	2,381,836	11.35
10/13/2025	11.53	11.57	11.50	11.54	2,037,641	11.36
10/10/2025	11.57	11.61	11.48	11.50	2,849,597	11.32
10/09/2025	11.63	11.64	11.55	11.58	1,654,206	11.40
10/08/2025	11.67	11.68	11.63	11.65	1,490,690	11.47
10/07/2025	11.67	11.69	11.64	11.67	1,173,794	11.49
10/06/2025	11.67	11.70	11.65	11.69	1,877,831	11.51
10/03/2025	11.70	11.73	11.68	11.70	2,384,640	11.52
10/02/2025	11.73	11.74	11.68	11.73	2,932,566	11.55
10/01/2025	11.65	11.74	11.59	11.74	3,893,673	11.56