Invesco Preferred ETF (PGX)

Last Price11.36

Change-0.00 (-0.00%)

NYSE · Last Trade: Feb 5th, 3:00 AM EST

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	11.36	11.37	11.32	11.36	3,197,945	11.36
2/03/2026	11.39	11.40	11.33	11.36	3,626,333	11.36
2/02/2026	11.37	11.41	11.37	11.38	2,339,465	11.38
1/30/2026	11.38	11.39	11.35	11.39	2,564,124	11.39
1/29/2026	11.37	11.39	11.36	11.39	5,220,681	11.39
1/28/2026	11.41	11.43	11.38	11.39	4,241,417	11.39
1/27/2026	11.40	11.44	11.40	11.41	3,102,711	11.41
1/26/2026	11.41	11.45	11.40	11.41	5,020,584	11.41
1/23/2026	11.40	11.43	11.39	11.41	4,354,955	11.41
1/22/2026	11.41	11.43	11.38	11.40	3,208,876	11.40
1/21/2026	11.33	11.39	11.32	11.38	9,184,185	11.38
1/20/2026	11.30	11.34	11.28	11.33	15,611,324	11.33
1/16/2026	11.44	11.47	11.42	11.43	5,667,300	11.37
1/15/2026	11.40	11.47	11.36	11.43	10,876,535	11.37
1/14/2026	11.34	11.40	11.34	11.40	4,049,556	11.34
1/13/2026	11.34	11.42	11.34	11.35	8,507,480	11.29
1/12/2026	11.33	11.35	11.30	11.34	5,738,858	11.28
1/09/2026	11.31	11.35	11.31	11.34	2,826,978	11.28
1/08/2026	11.31	11.34	11.30	11.32	6,914,835	11.26
1/07/2026	11.32	11.34	11.31	11.33	3,541,161	11.27
1/06/2026	11.31	11.34	11.26	11.31	5,690,365	11.25
1/05/2026	11.33	11.39	11.31	11.32	8,840,269	11.26
1/02/2026	11.27	11.34	11.26	11.33	8,008,418	11.27
12/31/2025	11.25	11.25	11.22	11.24	4,717,821	11.18
12/30/2025	11.22	11.25	11.21	11.24	3,831,801	11.18
12/29/2025	11.21	11.24	11.21	11.22	3,825,506	11.16
12/26/2025	11.25	11.25	11.21	11.23	3,851,059	11.17
12/24/2025	11.19	11.24	11.19	11.24	2,056,396	11.18
12/23/2025	11.22	11.24	11.20	11.21	3,510,361	11.15
12/22/2025	11.25	11.29	11.22	11.25	3,808,157	11.19
12/19/2025	11.30	11.33	11.29	11.31	2,396,148	11.19
12/18/2025	11.32	11.35	11.30	11.30	4,006,368	11.18
12/17/2025	11.31	11.32	11.27	11.29	5,754,073	11.17
12/16/2025	11.28	11.32	11.27	11.30	4,730,329	11.18
12/15/2025	11.27	11.32	11.27	11.30	4,417,684	11.18
12/12/2025	11.28	11.32	11.26	11.27	3,019,618	11.15
12/11/2025	11.26	11.33	11.26	11.32	4,564,935	11.20
12/10/2025	11.21	11.29	11.17	11.28	3,925,227	11.16
12/09/2025	11.21	11.26	11.21	11.22	3,112,341	11.10
12/08/2025	11.23	11.24	11.19	11.21	3,029,071	11.09
12/05/2025	11.21	11.25	11.21	11.23	4,583,824	11.11
12/04/2025	11.27	11.27	11.23	11.23	2,986,607	11.11
12/03/2025	11.27	11.28	11.24	11.27	3,159,705	11.15
12/02/2025	11.23	11.27	11.22	11.27	4,852,007	11.15
12/01/2025	11.24	11.27	11.23	11.23	2,853,619	11.11
11/28/2025	11.35	11.35	11.29	11.29	1,185,088	11.17
11/26/2025	11.27	11.32	11.25	11.30	3,359,429	11.18
11/25/2025	11.22	11.28	11.22	11.28	2,787,552	11.16
11/24/2025	11.20	11.26	11.20	11.20	3,706,082	11.08
11/21/2025	11.22	11.29	11.20	11.25	3,252,392	11.08
11/20/2025	11.30	11.30	11.20	11.22	2,491,970	11.05
11/19/2025	11.30	11.30	11.25	11.26	2,417,761	11.09
11/18/2025	11.29	11.33	11.28	11.28	5,228,562	11.10
11/17/2025	11.35	11.39	11.27	11.29	3,087,477	11.11
11/14/2025	11.32	11.40	11.32	11.36	2,075,166	11.18
11/13/2025	11.43	11.44	11.35	11.35	2,321,693	11.17
11/12/2025	11.49	11.52	11.45	11.46	2,164,311	11.28
11/11/2025	11.47	11.52	11.47	11.49	1,633,320	11.31
11/10/2025	11.44	11.50	11.44	11.50	1,876,572	11.32
11/07/2025	11.42	11.44	11.39	11.43	2,188,203	11.25
11/06/2025	11.43	11.46	11.42	11.44	2,423,965	11.26
11/05/2025	11.40	11.47	11.38	11.42	3,671,728	11.24