Invesco Preferred ETF (PGX)

Last Price11.14

Change-0.01 (-0.09%)

NYSE · Last Trade: May 1st, 4:45 PM EDT

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	11.08	11.16	11.08	11.15	1,520,755	11.15
4/29/2026	11.09	11.11	11.06	11.07	2,167,010	11.07
4/28/2026	11.11	11.15	11.11	11.11	1,054,811	11.11
4/27/2026	11.17	11.19	11.15	11.16	1,727,303	11.16
4/24/2026	11.19	11.20	11.14	11.19	1,828,308	11.19
4/23/2026	11.16	11.19	11.13	11.16	1,521,939	11.16
4/22/2026	11.14	11.17	11.11	11.17	1,680,846	11.17
4/21/2026	11.15	11.17	11.09	11.11	1,705,388	11.11
4/20/2026	11.18	11.19	11.14	11.16	1,758,222	11.16
4/17/2026	11.22	11.26	11.22	11.26	4,700,175	11.20
4/16/2026	11.22	11.25	11.17	11.18	4,434,612	11.12
4/15/2026	11.22	11.25	11.21	11.24	1,658,145	11.18
4/14/2026	11.11	11.22	11.10	11.21	2,327,160	11.15
4/13/2026	11.09	11.15	11.09	11.14	3,868,259	11.08
4/10/2026	11.11	11.15	11.11	11.13	2,043,682	11.07
4/09/2026	11.10	11.14	11.07	11.13	1,959,307	11.07
4/08/2026	11.09	11.12	11.08	11.10	3,957,912	11.04
4/07/2026	11.02	11.04	10.96	11.04	3,321,510	10.98
4/06/2026	10.99	11.03	10.99	11.02	3,073,666	10.96
4/02/2026	10.92	11.01	10.91	11.01	4,298,034	10.95
4/01/2026	10.89	10.98	10.89	10.97	5,501,015	10.91
3/31/2026	10.91	10.95	10.88	10.88	4,231,179	10.82
3/30/2026	10.92	10.96	10.86	10.89	2,384,354	10.83
3/27/2026	10.93	10.95	10.88	10.89	3,269,790	10.83
3/26/2026	11.00	11.03	10.94	10.95	2,701,528	10.89
3/25/2026	11.04	11.05	11.01	11.03	2,229,788	10.97
3/24/2026	10.95	11.03	10.95	10.99	2,307,199	10.93
3/23/2026	10.98	11.03	10.97	11.01	3,067,884	10.95
3/20/2026	11.13	11.14	10.96	11.01	3,221,430	10.90
3/19/2026	11.11	11.16	11.10	11.16	2,697,162	11.04
3/18/2026	11.20	11.22	11.13	11.13	1,809,914	11.01
3/17/2026	11.20	11.22	11.18	11.22	1,497,139	11.10
3/16/2026	11.17	11.21	11.16	11.16	1,717,193	11.04
3/13/2026	11.25	11.25	11.15	11.16	3,026,348	11.04
3/12/2026	11.24	11.26	11.20	11.21	5,117,085	11.09
3/11/2026	11.28	11.30	11.24	11.25	2,120,036	11.13
3/10/2026	11.26	11.33	11.26	11.30	2,300,969	11.18
3/09/2026	11.25	11.31	11.23	11.28	3,125,658	11.16
3/06/2026	11.32	11.33	11.28	11.30	2,942,390	11.18
3/05/2026	11.37	11.39	11.34	11.34	2,603,326	11.22
3/04/2026	11.36	11.41	11.35	11.41	1,295,230	11.29
3/03/2026	11.36	11.37	11.29	11.34	3,086,497	11.22
3/02/2026	11.36	11.42	11.35	11.38	5,831,022	11.26
2/27/2026	11.42	11.42	11.35	11.40	3,735,494	11.28
2/26/2026	11.41	11.43	11.40	11.43	1,924,435	11.31
2/25/2026	11.43	11.43	11.41	11.42	1,141,184	11.30
2/24/2026	11.40	11.43	11.39	11.43	1,596,091	11.31
2/23/2026	11.45	11.46	11.40	11.41	1,848,606	11.29
2/20/2026	11.48	11.51	11.48	11.49	1,114,305	11.32
2/19/2026	11.48	11.50	11.48	11.49	1,381,016	11.32
2/18/2026	11.51	11.55	11.48	11.50	2,574,063	11.33
2/17/2026	11.43	11.53	11.43	11.51	3,734,068	11.34
2/13/2026	11.40	11.45	11.39	11.45	2,711,256	11.28
2/12/2026	11.39	11.42	11.37	11.38	5,050,822	11.21
2/11/2026	11.38	11.40	11.37	11.39	1,894,324	11.22
2/10/2026	11.35	11.40	11.35	11.38	3,122,271	11.21
2/09/2026	11.32	11.36	11.32	11.35	1,776,628	11.18
2/06/2026	11.31	11.36	11.31	11.34	4,692,594	11.17
2/05/2026	11.33	11.35	11.30	11.30	5,243,902	11.13
2/04/2026	11.36	11.37	11.32	11.36	3,197,945	11.19
2/03/2026	11.39	11.40	11.33	11.36	3,626,333	11.19
2/02/2026	11.37	11.41	11.37	11.38	2,339,465	11.21