Invesco Preferred ETF (PGX)

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	10.89	10.97	10.89	10.94	8,751,522	10.94
4/16/2025	10.82	10.96	10.81	10.89	13,094,224	10.89
4/15/2025	10.83	10.94	10.83	10.84	11,216,095	10.84
4/14/2025	10.83	10.90	10.83	10.85	11,214,304	10.85
4/11/2025	10.81	10.85	10.70	10.78	10,430,091	10.78
4/10/2025	10.95	11.03	10.85	10.85	16,524,489	10.85
4/09/2025	10.86	11.13	10.75	11.08	20,400,850	11.08
4/08/2025	11.02	11.04	10.87	10.91	15,458,861	10.91
4/07/2025	10.90	11.07	10.78	10.94	18,150,440	10.94
4/04/2025	11.05	11.10	10.93	11.08	19,868,210	11.08
4/03/2025	11.15	11.18	11.06	11.15	10,751,259	11.15
4/02/2025	11.21	11.28	11.20	11.28	4,521,579	11.28
4/01/2025	11.23	11.29	11.21	11.26	8,551,565	11.26
3/31/2025	11.30	11.30	11.22	11.22	4,287,580	11.22
3/28/2025	11.42	11.42	11.30	11.32	2,906,431	11.32
3/27/2025	11.40	11.40	11.32	11.36	4,731,759	11.36
3/26/2025	11.48	11.49	11.37	11.39	5,456,434	11.39
3/25/2025	11.49	11.52	11.47	11.48	2,294,928	11.48
3/24/2025	11.54	11.55	11.47	11.47	2,599,246	11.47
3/21/2025	11.55	11.59	11.53	11.55	3,632,204	11.49
3/20/2025	11.60	11.62	11.56	11.56	3,268,876	11.50
3/19/2025	11.60	11.61	11.54	11.60	7,091,144	11.54
3/18/2025	11.60	11.60	11.54	11.57	2,653,292	11.51
3/17/2025	11.58	11.63	11.57	11.59	3,758,339	11.53
3/14/2025	11.53	11.58	11.49	11.55	3,867,208	11.49
3/13/2025	11.44	11.52	11.44	11.48	12,151,729	11.42
3/12/2025	11.47	11.49	11.39	11.49	8,621,094	11.43
3/11/2025	11.41	11.47	11.39	11.43	4,506,441	11.37
3/10/2025	11.52	11.52	11.41	11.43	7,278,840	11.37
3/07/2025	11.58	11.60	11.50	11.52	9,406,721	11.46
3/06/2025	11.55	11.59	11.51	11.56	5,212,202	11.50
3/05/2025	11.63	11.64	11.58	11.61	6,971,697	11.55
3/04/2025	11.65	11.66	11.57	11.59	9,188,030	11.53
3/03/2025	11.65	11.71	11.64	11.68	7,418,280	11.62
2/28/2025	11.69	11.70	11.62	11.68	7,878,226	11.62
2/27/2025	11.65	11.69	11.64	11.64	6,531,167	11.58
2/26/2025	11.70	11.71	11.65	11.69	6,078,122	11.63
2/25/2025	11.63	11.70	11.63	11.68	5,138,931	11.62
2/24/2025	11.56	11.61	11.55	11.59	7,039,779	11.53
2/21/2025	11.60	11.65	11.59	11.60	5,842,026	11.49
2/20/2025	11.61	11.64	11.55	11.60	5,524,079	11.49
2/19/2025	11.64	11.66	11.57	11.61	3,011,088	11.50
2/18/2025	11.63	11.68	11.62	11.63	1,985,156	11.52
2/14/2025	11.65	11.70	11.65	11.69	4,508,276	11.58
2/13/2025	11.57	11.63	11.57	11.63	6,588,934	11.52
2/12/2025	11.47	11.54	11.45	11.53	7,258,273	11.42
2/11/2025	11.59	11.61	11.57	11.60	3,468,604	11.49
2/10/2025	11.58	11.63	11.58	11.60	3,469,378	11.49
2/07/2025	11.56	11.59	11.54	11.57	4,014,413	11.46
2/06/2025	11.67	11.68	11.59	11.60	4,181,912	11.49
2/05/2025	11.56	11.66	11.56	11.65	3,024,780	11.54
2/04/2025	11.46	11.55	11.46	11.55	3,169,633	11.44
2/03/2025	11.49	11.57	11.48	11.49	5,573,041	11.38
1/31/2025	11.68	11.71	11.55	11.55	7,514,009	11.44
1/30/2025	11.69	11.70	11.65	11.66	7,642,566	11.55
1/29/2025	11.74	11.80	11.59	11.62	9,942,242	11.51
1/28/2025	11.79	11.80	11.68	11.70	4,931,306	11.59
1/27/2025	11.58	11.78	11.58	11.77	10,202,082	11.66
1/24/2025	11.67	11.69	11.62	11.68	6,141,141	11.57
1/23/2025	11.63	11.66	11.57	11.63	4,795,973	11.52
1/22/2025	11.73	11.73	11.62	11.65	4,947,666	11.54
1/21/2025	11.57	11.69	11.57	11.69	7,422,690	11.58