Skip to main content

Financial Preferred Invesco ETF (NY: PGF )

14.83 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.71 14.82 14.71 14.78 360,711 +0.08(+0.53%)
Mar 30, 2022 14.62 14.78 14.61 14.71 590,260 +0.09(+0.60%)
Mar 29, 2022 14.50 14.64 14.50 14.62 630,312 +0.17(+1.15%)
Mar 28, 2022 14.36 14.47 14.36 14.45 1,061,070 +0.07(+0.49%)
Mar 25, 2022 14.55 14.55 14.36 14.38 798,527 -0.16(-1.08%)
Mar 24, 2022 14.50 14.57 14.47 14.54 330,932 +0.02(+0.12%)
Mar 23, 2022 14.47 14.55 14.46 14.52 526,616 +0.02(+0.12%)
Mar 22, 2022 14.52 14.55 14.47 14.50 568,444 -0.09(-0.60%)
Mar 21, 2022 14.65 14.72 14.54 14.59 520,032 -0.12(-0.82%)
Mar 18, 2022 14.61 14.73 14.61 14.71 414,628 +0.09(+0.59%)
Mar 17, 2022 14.48 14.65 14.48 14.63 438,054 +0.12(+0.84%)
Mar 16, 2022 14.38 14.50 14.34 14.50 852,894 +0.18(+1.28%)
Mar 15, 2022 14.30 14.36 14.27 14.32 1,099,439 +0.05(+0.37%)
Mar 14, 2022 14.50 14.51 14.23 14.27 741,979 -0.28(-1.91%)
Mar 11, 2022 14.67 14.67 14.55 14.55 431,839 -0.10(-0.71%)
Mar 10, 2022 14.63 14.60 14.65 454,916 -0.07(-0.47%)
Mar 09, 2022 14.72 14.77 14.68 14.72 370,806 +0.10(+0.71%)
Mar 08, 2022 14.64 14.70 14.60 14.62 1,347,708 -0.08(-0.53%)
Mar 07, 2022 14.82 14.83 14.68 14.70 658,348 -0.14(-0.97%)
Mar 04, 2022 14.96 14.96 14.83 14.84 542,493 -0.14(-0.96%)
Mar 03, 2022 15.01 15.05 14.95 14.98 371,978 -0.02(-0.12%)
Mar 02, 2022 14.99 15.03 14.95 15.00 531,194 +0.03(+0.17%)
Mar 01, 2022 14.98 15.09 14.97 14.97 729,922 -0.01(-0.06%)
Feb 28, 2022 14.86 14.99 14.84 14.98 654,328 +0.09(+0.61%)
Feb 25, 2022 14.80 14.93 14.83 14.89 443,568 +0.13(+0.85%)
Feb 24, 2022 14.56 14.77 14.54 14.77 728,561 +0.05(+0.35%)
Feb 23, 2022 14.76 14.83 14.71 14.71 688,060 -0.05(-0.35%)
Feb 22, 2022 14.77 14.82 14.71 14.77 736,646 -0.05(-0.34%)
Feb 18, 2022 14.82 0 +0.03(+0.23%)
Feb 17, 2022 14.82 14.92 14.75 14.78 594,612 -0.03(-0.18%)
Feb 16, 2022 14.64 14.83 14.62 14.81 999,708 +0.15(+1.00%)
Feb 15, 2022 14.61 14.73 14.61 14.66 650,461 +0.09(+0.59%)
Feb 14, 2022 14.67 14.67 14.52 14.57 745,770 -0.14(-0.94%)
Feb 11, 2022 14.84 14.90 14.66 14.71 1,112,441 -0.10(-0.70%)
Feb 10, 2022 14.90 14.96 14.76 14.82 798,477 -0.22(-1.44%)
Feb 09, 2022 15.04 15.10 15.00 15.03 693,055 +0.03(+0.17%)
Feb 08, 2022 15.10 15.11 14.99 15.01 836,008 -0.11(-0.74%)
Feb 07, 2022 15.11 15.19 15.11 15.12 630,207 +0.00(+0.00%)
Feb 04, 2022 15.30 15.30 15.12 15.12 809,030 -0.20(-1.30%)
Feb 03, 2022 15.38 15.32 806,076 -0.12(-0.79%)
Feb 02, 2022 15.61 15.62 15.43 15.44 871,633 -0.15(-0.95%)
Feb 01, 2022 15.53 15.59 15.52 15.59 416,994 +0.06(+0.39%)
Jan 31, 2022 15.36 15.53 15.53 460,330 +0.14(+0.90%)
Jan 28, 2022 15.32 15.40 15.19 15.39 969,492 +0.05(+0.34%)
Jan 27, 2022 15.67 15.73 15.34 15.34 952,392 -0.29(-1.83%)
Jan 26, 2022 15.82 15.86 15.60 15.62 1,203,582 -0.16(-0.99%)
Jan 25, 2022 15.76 15.82 15.75 15.78 784,684 -0.05(-0.33%)
Jan 24, 2022 15.81 15.84 15.73 15.83 777,486 -0.05(-0.32%)
Jan 21, 2022 15.88 15.92 15.86 15.88 425,732 -0.01(-0.05%)
Jan 20, 2022 15.94 16.00 15.89 15.89 431,900 -0.03(-0.22%)
Jan 19, 2022 15.96 15.98 15.92 15.92 347,439 +0.00(+0.00%)
Jan 18, 2022 16.00 16.01 15.91 15.92 497,400 -0.12(-0.75%)
Jan 14, 2022 16.04 0 -0.02(-0.11%)
Jan 13, 2022 16.05 16.10 16.05 16.06 339,700 -0.01(-0.05%)
Jan 12, 2022 16.07 16.08 16.03 16.07 272,788 +0.01(+0.05%)
Jan 11, 2022 16.00 16.08 15.97 16.06 386,734 +0.07(+0.43%)
Jan 10, 2022 15.96 15.99 15.91 15.99 730,179 -0.01(-0.05%)
Jan 07, 2022 16.00 16.03 15.92 16.00 303,595 +0.00(+0.00%)
Jan 06, 2022 15.94 16.02 15.82 16.00 802,609 +0.09(+0.60%)
Jan 05, 2022 16.01 16.09 15.88 15.91 457,632 -0.14(-0.86%)
Jan 04, 2022 16.16 16.16 16.01 16.04 344,300 -0.11(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.