Invesco Preferred ETF (PGX)
NYSEARCA: PGX · Real-Time Price · USD
11.41
+0.07 (0.62%)
At close: Mar 4, 2026, 4:00 PM EST
11.41
0.00 (0.00%)
After-hours: Mar 4, 2026, 6:30 PM EST
PGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.36 | 11.41 | 11.35 | 11.41 | - | 0.62% | 1,281,796 |
| Mar 3, 2026 | 11.36 | 11.37 | 11.29 | 11.34 | 11.34 | -0.35% | 3,086,093 |
| Mar 2, 2026 | 11.36 | 11.42 | 11.35 | 11.38 | 11.38 | -0.18% | 5,831,021 |
| Feb 27, 2026 | 11.42 | 11.42 | 11.35 | 11.40 | 11.40 | -0.26% | 3,732,232 |
| Feb 26, 2026 | 11.41 | 11.43 | 11.40 | 11.43 | 11.43 | 0.09% | 1,924,434 |
| Feb 25, 2026 | 11.43 | 11.43 | 11.41 | 11.42 | 11.42 | -0.09% | 1,141,184 |
| Feb 24, 2026 | 11.40 | 11.43 | 11.40 | 11.43 | 11.43 | 0.18% | 1,596,082 |
| Feb 23, 2026 | 11.45 | 11.46 | 11.40 | 11.41 | 11.41 | -0.70% | 1,849,213 |
| Feb 20, 2026 | 11.48 | 11.51 | 11.48 | 11.49 | 11.44 | - | 1,114,305 |
| Feb 19, 2026 | 11.48 | 11.50 | 11.48 | 11.49 | 11.44 | -0.09% | 1,381,104 |
| Feb 18, 2026 | 11.51 | 11.55 | 11.48 | 11.50 | 11.45 | -0.09% | 2,574,065 |
| Feb 17, 2026 | 11.43 | 11.53 | 11.43 | 11.51 | 11.46 | 0.52% | 3,734,137 |
| Feb 13, 2026 | 11.40 | 11.45 | 11.39 | 11.45 | 11.40 | 0.62% | 2,711,256 |
| Feb 12, 2026 | 11.39 | 11.42 | 11.37 | 11.38 | 11.33 | -0.09% | 5,050,825 |
| Feb 11, 2026 | 11.38 | 11.40 | 11.37 | 11.39 | 11.34 | 0.09% | 1,894,324 |
| Feb 10, 2026 | 11.35 | 11.40 | 11.35 | 11.38 | 11.33 | 0.26% | 3,122,271 |
| Feb 9, 2026 | 11.32 | 11.36 | 11.32 | 11.35 | 11.30 | 0.09% | 1,776,629 |
| Feb 6, 2026 | 11.31 | 11.36 | 11.31 | 11.34 | 11.29 | 0.35% | 4,692,593 |
| Feb 5, 2026 | 11.33 | 11.35 | 11.30 | 11.30 | 11.25 | -0.53% | 5,244,999 |
| Feb 4, 2026 | 11.36 | 11.37 | 11.32 | 11.36 | 11.31 | - | 3,198,173 |
| Feb 3, 2026 | 11.39 | 11.40 | 11.33 | 11.36 | 11.31 | -0.18% | 3,626,333 |
| Feb 2, 2026 | 11.37 | 11.41 | 11.37 | 11.38 | 11.33 | -0.09% | 2,339,479 |
| Jan 30, 2026 | 11.38 | 11.39 | 11.35 | 11.39 | 11.34 | - | 2,564,122 |
| Jan 29, 2026 | 11.37 | 11.40 | 11.36 | 11.39 | 11.34 | - | 5,220,678 |
| Jan 28, 2026 | 11.41 | 11.43 | 11.38 | 11.39 | 11.34 | -0.18% | 4,241,422 |
| Jan 27, 2026 | 11.40 | 11.44 | 11.40 | 11.41 | 11.36 | - | 3,102,710 |
| Jan 26, 2026 | 11.41 | 11.45 | 11.41 | 11.41 | 11.36 | - | 5,020,606 |
| Jan 23, 2026 | 11.40 | 11.43 | 11.40 | 11.41 | 11.36 | 0.09% | 4,354,954 |
| Jan 22, 2026 | 11.41 | 11.43 | 11.38 | 11.40 | 11.35 | 0.18% | 3,208,875 |
| Jan 21, 2026 | 11.33 | 11.39 | 11.32 | 11.38 | 11.33 | 0.44% | 9,184,184 |
| Jan 20, 2026 | 11.30 | 11.34 | 11.28 | 11.33 | 11.28 | -0.87% | 15,611,345 |
| Jan 16, 2026 | 11.44 | 11.47 | 11.42 | 11.43 | 11.31 | - | 5,667,299 |
| Jan 15, 2026 | 11.40 | 11.47 | 11.36 | 11.43 | 11.31 | 0.26% | 10,876,544 |
| Jan 14, 2026 | 11.34 | 11.40 | 11.34 | 11.40 | 11.28 | 0.44% | 4,049,556 |
| Jan 13, 2026 | 11.34 | 11.42 | 11.34 | 11.35 | 11.23 | 0.09% | 8,507,480 |
| Jan 12, 2026 | 11.33 | 11.35 | 11.30 | 11.34 | 11.22 | - | 5,738,860 |
| Jan 9, 2026 | 11.31 | 11.35 | 11.31 | 11.34 | 11.22 | 0.18% | 2,826,976 |
| Jan 8, 2026 | 11.31 | 11.34 | 11.30 | 11.32 | 11.20 | -0.09% | 6,914,838 |
| Jan 7, 2026 | 11.32 | 11.34 | 11.31 | 11.33 | 11.21 | 0.18% | 3,541,180 |
| Jan 6, 2026 | 11.31 | 11.34 | 11.26 | 11.31 | 11.19 | -0.09% | 5,690,363 |
| Jan 5, 2026 | 11.33 | 11.39 | 11.31 | 11.32 | 11.20 | -0.09% | 8,840,268 |
| Jan 2, 2026 | 11.27 | 11.34 | 11.26 | 11.33 | 11.21 | 0.80% | 8,008,417 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.22 | 11.24 | 11.12 | - | 4,717,821 |
| Dec 30, 2025 | 11.22 | 11.25 | 11.22 | 11.24 | 11.12 | 0.18% | 3,831,830 |
| Dec 29, 2025 | 11.21 | 11.24 | 11.20 | 11.22 | 11.10 | -0.09% | 3,825,912 |
| Dec 26, 2025 | 11.25 | 11.25 | 11.21 | 11.23 | 11.11 | -0.09% | 3,851,055 |
| Dec 24, 2025 | 11.19 | 11.25 | 11.19 | 11.24 | 11.12 | 0.27% | 2,056,395 |
| Dec 23, 2025 | 11.22 | 11.24 | 11.20 | 11.21 | 11.09 | -0.36% | 3,510,361 |
| Dec 22, 2025 | 11.25 | 11.29 | 11.22 | 11.25 | 11.13 | -0.53% | 3,808,167 |
| Dec 19, 2025 | 11.30 | 11.33 | 11.30 | 11.31 | 11.14 | 0.09% | 2,396,147 |
| Dec 18, 2025 | 11.32 | 11.35 | 11.30 | 11.30 | 11.13 | 0.09% | 4,006,369 |
| Dec 17, 2025 | 11.31 | 11.32 | 11.27 | 11.29 | 11.12 | -0.09% | 5,754,075 |
| Dec 16, 2025 | 11.28 | 11.32 | 11.27 | 11.30 | 11.13 | - | 4,730,328 |
| Dec 15, 2025 | 11.27 | 11.32 | 11.27 | 11.30 | 11.13 | 0.27% | 4,417,683 |
| Dec 12, 2025 | 11.28 | 11.32 | 11.26 | 11.27 | 11.10 | -0.44% | 3,019,616 |
| Dec 11, 2025 | 11.26 | 11.33 | 11.26 | 11.32 | 11.15 | 0.35% | 4,564,939 |
| Dec 10, 2025 | 11.21 | 11.29 | 11.17 | 11.28 | 11.11 | 0.53% | 3,925,241 |
| Dec 9, 2025 | 11.21 | 11.26 | 11.21 | 11.22 | 11.05 | 0.09% | 3,112,732 |
| Dec 8, 2025 | 11.23 | 11.24 | 11.19 | 11.21 | 11.04 | -0.18% | 3,029,070 |
| Dec 5, 2025 | 11.21 | 11.25 | 11.21 | 11.23 | 11.06 | - | 4,583,822 |
| Dec 4, 2025 | 11.27 | 11.27 | 11.23 | 11.23 | 11.06 | -0.35% | 2,986,607 |
| Dec 3, 2025 | 11.27 | 11.28 | 11.24 | 11.27 | 11.10 | - | 3,159,761 |
| Dec 2, 2025 | 11.23 | 11.27 | 11.22 | 11.27 | 11.10 | 0.36% | 4,852,001 |
| Dec 1, 2025 | 11.24 | 11.27 | 11.23 | 11.23 | 11.06 | -0.53% | 2,853,718 |
| Nov 28, 2025 | 11.35 | 11.35 | 11.29 | 11.29 | 11.12 | -0.09% | 1,185,086 |
| Nov 26, 2025 | 11.27 | 11.33 | 11.25 | 11.30 | 11.13 | 0.18% | 3,359,428 |
| Nov 25, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 11.11 | 0.71% | 2,787,596 |
| Nov 24, 2025 | 11.20 | 11.26 | 11.20 | 11.20 | 11.03 | -0.44% | 3,706,581 |
| Nov 21, 2025 | 11.22 | 11.29 | 11.20 | 11.25 | 11.02 | 0.27% | 3,252,391 |
| Nov 20, 2025 | 11.30 | 11.31 | 11.20 | 11.22 | 10.99 | -0.36% | 2,501,984 |
| Nov 19, 2025 | 11.30 | 11.30 | 11.25 | 11.26 | 11.03 | -0.18% | 2,417,831 |
| Nov 18, 2025 | 11.29 | 11.33 | 11.28 | 11.28 | 11.05 | -0.09% | 5,228,561 |
| Nov 17, 2025 | 11.35 | 11.39 | 11.27 | 11.29 | 11.06 | -0.62% | 3,087,568 |
| Nov 14, 2025 | 11.32 | 11.40 | 11.32 | 11.36 | 11.13 | 0.09% | 2,075,165 |
| Nov 13, 2025 | 11.43 | 11.44 | 11.35 | 11.35 | 11.12 | -0.96% | 2,321,692 |
| Nov 12, 2025 | 11.49 | 11.52 | 11.45 | 11.46 | 11.23 | -0.26% | 2,164,310 |
| Nov 11, 2025 | 11.47 | 11.52 | 11.47 | 11.49 | 11.26 | -0.09% | 1,633,420 |
| Nov 10, 2025 | 11.44 | 11.50 | 11.44 | 11.50 | 11.27 | 0.61% | 1,876,575 |
| Nov 7, 2025 | 11.42 | 11.44 | 11.39 | 11.43 | 11.20 | -0.09% | 2,188,202 |
| Nov 6, 2025 | 11.43 | 11.46 | 11.42 | 11.44 | 11.21 | 0.18% | 2,423,971 |
| Nov 5, 2025 | 11.40 | 11.47 | 11.39 | 11.42 | 11.19 | 0.09% | 3,671,726 |
| Nov 4, 2025 | 11.41 | 11.42 | 11.38 | 11.41 | 11.18 | - | 2,704,811 |
| Nov 3, 2025 | 11.45 | 11.46 | 11.40 | 11.41 | 11.18 | -0.26% | 3,659,941 |
| Oct 31, 2025 | 11.49 | 11.51 | 11.43 | 11.44 | 11.21 | -0.44% | 2,993,550 |
| Oct 30, 2025 | 11.52 | 11.57 | 11.48 | 11.49 | 11.26 | -0.61% | 3,177,932 |
| Oct 29, 2025 | 11.57 | 11.63 | 11.56 | 11.56 | 11.33 | -0.26% | 2,724,602 |
| Oct 28, 2025 | 11.61 | 11.64 | 11.58 | 11.59 | 11.36 | -0.17% | 2,424,395 |
| Oct 27, 2025 | 11.57 | 11.62 | 11.57 | 11.61 | 11.38 | 0.35% | 2,575,357 |
| Oct 24, 2025 | 11.61 | 11.61 | 11.57 | 11.57 | 11.34 | 0.26% | 2,155,140 |
| Oct 23, 2025 | 11.52 | 11.58 | 11.52 | 11.54 | 11.31 | -0.09% | 1,368,043 |
| Oct 22, 2025 | 11.57 | 11.60 | 11.54 | 11.55 | 11.32 | -0.26% | 2,313,293 |
| Oct 21, 2025 | 11.60 | 11.63 | 11.57 | 11.58 | 11.35 | - | 1,704,493 |
| Oct 20, 2025 | 11.51 | 11.59 | 11.51 | 11.58 | 11.35 | 0.26% | 3,250,830 |
| Oct 17, 2025 | 11.51 | 11.57 | 11.51 | 11.55 | 11.25 | 0.09% | 4,094,498 |
| Oct 16, 2025 | 11.59 | 11.63 | 11.54 | 11.54 | 11.24 | -0.52% | 3,558,509 |
| Oct 15, 2025 | 11.58 | 11.61 | 11.56 | 11.60 | 11.30 | 0.61% | 2,546,927 |
| Oct 14, 2025 | 11.51 | 11.58 | 11.50 | 11.53 | 11.23 | -0.09% | 2,423,685 |
| Oct 13, 2025 | 11.53 | 11.57 | 11.51 | 11.54 | 11.24 | 0.35% | 2,037,649 |
| Oct 10, 2025 | 11.57 | 11.61 | 11.48 | 11.50 | 11.20 | -0.69% | 2,849,596 |
| Oct 9, 2025 | 11.63 | 11.64 | 11.55 | 11.58 | 11.28 | -0.60% | 1,654,206 |