Invesco Preferred ETF (PGX)
NYSEARCA: PGX · Real-Time Price · USD
11.23
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
PGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.21 | 11.25 | 11.21 | 11.23 | 11.23 | - | 4,583,575 |
| Dec 4, 2025 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | -0.35% | 2,986,607 |
| Dec 3, 2025 | 11.27 | 11.28 | 11.24 | 11.27 | 11.27 | - | 3,159,151 |
| Dec 2, 2025 | 11.23 | 11.27 | 11.22 | 11.27 | 11.27 | 0.36% | 4,851,997 |
| Dec 1, 2025 | 11.24 | 11.27 | 11.23 | 11.23 | 11.23 | -0.53% | 2,853,618 |
| Nov 28, 2025 | 11.35 | 11.35 | 11.29 | 11.29 | 11.29 | -0.09% | 1,184,799 |
| Nov 26, 2025 | 11.27 | 11.33 | 11.25 | 11.30 | 11.30 | 0.18% | 3,359,392 |
| Nov 25, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 11.28 | 0.71% | 2,787,473 |
| Nov 24, 2025 | 11.20 | 11.26 | 11.20 | 11.20 | 11.20 | -0.44% | 3,706,581 |
| Nov 21, 2025 | 11.22 | 11.29 | 11.20 | 11.25 | 11.19 | 0.27% | 3,252,391 |
| Nov 20, 2025 | 11.30 | 11.31 | 11.20 | 11.22 | 11.16 | -0.36% | 2,501,984 |
| Nov 19, 2025 | 11.30 | 11.30 | 11.25 | 11.26 | 11.20 | -0.18% | 2,417,831 |
| Nov 18, 2025 | 11.29 | 11.33 | 11.28 | 11.28 | 11.22 | -0.09% | 5,228,561 |
| Nov 17, 2025 | 11.35 | 11.39 | 11.27 | 11.29 | 11.23 | -0.62% | 3,087,568 |
| Nov 14, 2025 | 11.32 | 11.40 | 11.32 | 11.36 | 11.30 | 0.09% | 2,075,165 |
| Nov 13, 2025 | 11.43 | 11.44 | 11.35 | 11.35 | 11.29 | -0.96% | 2,321,692 |
| Nov 12, 2025 | 11.49 | 11.52 | 11.45 | 11.46 | 11.40 | -0.26% | 2,164,310 |
| Nov 11, 2025 | 11.47 | 11.52 | 11.47 | 11.49 | 11.43 | -0.09% | 1,633,420 |
| Nov 10, 2025 | 11.44 | 11.50 | 11.44 | 11.50 | 11.44 | 0.61% | 1,876,575 |
| Nov 7, 2025 | 11.42 | 11.44 | 11.39 | 11.43 | 11.37 | -0.09% | 2,188,202 |
| Nov 6, 2025 | 11.43 | 11.46 | 11.42 | 11.44 | 11.38 | 0.18% | 2,423,971 |
| Nov 5, 2025 | 11.40 | 11.47 | 11.39 | 11.42 | 11.36 | 0.09% | 3,671,726 |
| Nov 4, 2025 | 11.41 | 11.42 | 11.38 | 11.41 | 11.35 | - | 2,704,811 |
| Nov 3, 2025 | 11.45 | 11.46 | 11.40 | 11.41 | 11.35 | -0.26% | 3,659,941 |
| Oct 31, 2025 | 11.49 | 11.51 | 11.43 | 11.44 | 11.38 | -0.44% | 2,993,550 |
| Oct 30, 2025 | 11.52 | 11.57 | 11.48 | 11.49 | 11.43 | -0.61% | 3,177,932 |
| Oct 29, 2025 | 11.57 | 11.63 | 11.56 | 11.56 | 11.50 | -0.26% | 2,724,602 |
| Oct 28, 2025 | 11.61 | 11.64 | 11.58 | 11.59 | 11.53 | -0.17% | 2,424,395 |
| Oct 27, 2025 | 11.57 | 11.62 | 11.57 | 11.61 | 11.55 | 0.35% | 2,575,357 |
| Oct 24, 2025 | 11.61 | 11.61 | 11.57 | 11.57 | 11.51 | 0.26% | 2,155,140 |
| Oct 23, 2025 | 11.52 | 11.58 | 11.52 | 11.54 | 11.48 | -0.09% | 1,368,043 |
| Oct 22, 2025 | 11.57 | 11.60 | 11.54 | 11.55 | 11.49 | -0.26% | 2,313,293 |
| Oct 21, 2025 | 11.60 | 11.63 | 11.57 | 11.58 | 11.52 | - | 1,704,493 |
| Oct 20, 2025 | 11.51 | 11.59 | 11.51 | 11.58 | 11.52 | 0.26% | 3,250,830 |
| Oct 17, 2025 | 11.51 | 11.57 | 11.51 | 11.55 | 11.42 | 0.09% | 4,094,498 |
| Oct 16, 2025 | 11.59 | 11.63 | 11.54 | 11.54 | 11.41 | -0.52% | 3,558,509 |
| Oct 15, 2025 | 11.58 | 11.61 | 11.56 | 11.60 | 11.47 | 0.61% | 2,546,927 |
| Oct 14, 2025 | 11.51 | 11.58 | 11.50 | 11.53 | 11.40 | -0.09% | 2,423,685 |
| Oct 13, 2025 | 11.53 | 11.57 | 11.51 | 11.54 | 11.41 | 0.35% | 2,037,649 |
| Oct 10, 2025 | 11.57 | 11.61 | 11.48 | 11.50 | 11.37 | -0.69% | 2,849,596 |
| Oct 9, 2025 | 11.63 | 11.64 | 11.55 | 11.58 | 11.45 | -0.60% | 1,654,206 |
| Oct 8, 2025 | 11.67 | 11.68 | 11.63 | 11.65 | 11.52 | -0.17% | 1,490,690 |
| Oct 7, 2025 | 11.67 | 11.69 | 11.65 | 11.67 | 11.54 | -0.17% | 1,173,793 |
| Oct 6, 2025 | 11.67 | 11.70 | 11.65 | 11.69 | 11.56 | -0.09% | 1,877,840 |
| Oct 3, 2025 | 11.70 | 11.73 | 11.68 | 11.70 | 11.57 | -0.26% | 2,384,639 |
| Oct 2, 2025 | 11.73 | 11.74 | 11.68 | 11.73 | 11.60 | -0.09% | 2,932,565 |
| Oct 1, 2025 | 11.65 | 11.74 | 11.59 | 11.74 | 11.61 | 1.21% | 3,893,672 |
| Sep 30, 2025 | 11.66 | 11.68 | 11.59 | 11.60 | 11.47 | -0.51% | 3,439,850 |
| Sep 29, 2025 | 11.70 | 11.72 | 11.64 | 11.66 | 11.53 | - | 2,884,351 |
| Sep 26, 2025 | 11.69 | 11.69 | 11.65 | 11.66 | 11.53 | - | 1,937,462 |
| Sep 25, 2025 | 11.67 | 11.71 | 11.63 | 11.66 | 11.53 | -0.34% | 3,249,296 |
| Sep 24, 2025 | 11.72 | 11.75 | 11.69 | 11.70 | 11.57 | -0.34% | 2,854,523 |
| Sep 23, 2025 | 11.75 | 11.77 | 11.71 | 11.74 | 11.61 | -0.17% | 1,502,461 |
| Sep 22, 2025 | 11.75 | 11.79 | 11.74 | 11.76 | 11.63 | -0.68% | 1,465,028 |
| Sep 19, 2025 | 11.80 | 11.84 | 11.76 | 11.84 | 11.65 | 0.08% | 3,554,798 |
| Sep 18, 2025 | 11.86 | 11.86 | 11.81 | 11.83 | 11.64 | -0.34% | 2,835,023 |
| Sep 17, 2025 | 11.89 | 11.92 | 11.83 | 11.87 | 11.68 | 0.17% | 4,745,088 |
| Sep 16, 2025 | 11.86 | 11.89 | 11.83 | 11.85 | 11.66 | -0.08% | 3,224,227 |
| Sep 15, 2025 | 11.81 | 11.87 | 11.81 | 11.86 | 11.67 | 0.25% | 2,378,526 |
| Sep 12, 2025 | 11.83 | 11.83 | 11.76 | 11.83 | 11.64 | 0.08% | 4,333,137 |
| Sep 11, 2025 | 11.77 | 11.83 | 11.76 | 11.82 | 11.63 | 0.51% | 5,519,081 |
| Sep 10, 2025 | 11.73 | 11.76 | 11.73 | 11.76 | 11.58 | 0.34% | 3,355,744 |
| Sep 9, 2025 | 11.73 | 11.73 | 11.66 | 11.72 | 11.54 | -0.09% | 3,680,457 |
| Sep 8, 2025 | 11.66 | 11.74 | 11.66 | 11.73 | 11.55 | 0.43% | 3,854,984 |
| Sep 5, 2025 | 11.58 | 11.68 | 11.55 | 11.68 | 11.50 | 1.04% | 5,429,067 |
| Sep 4, 2025 | 11.48 | 11.56 | 11.48 | 11.56 | 11.38 | 0.70% | 4,120,745 |
| Sep 3, 2025 | 11.44 | 11.50 | 11.44 | 11.48 | 11.30 | 0.26% | 3,691,841 |
| Sep 2, 2025 | 11.41 | 11.46 | 11.38 | 11.45 | 11.27 | 0.09% | 3,787,053 |
| Aug 29, 2025 | 11.49 | 11.51 | 11.42 | 11.44 | 11.26 | -0.44% | 3,859,687 |
| Aug 28, 2025 | 11.48 | 11.51 | 11.48 | 11.49 | 11.31 | -0.09% | 4,220,063 |
| Aug 27, 2025 | 11.50 | 11.52 | 11.48 | 11.50 | 11.32 | -0.09% | 3,601,691 |
| Aug 26, 2025 | 11.50 | 11.54 | 11.49 | 11.51 | 11.33 | -0.09% | 2,700,484 |
| Aug 25, 2025 | 11.52 | 11.58 | 11.52 | 11.52 | 11.34 | -0.26% | 2,009,650 |
| Aug 22, 2025 | 11.47 | 11.57 | 11.47 | 11.55 | 11.37 | 0.87% | 5,104,056 |
| Aug 21, 2025 | 11.44 | 11.49 | 11.44 | 11.45 | 11.27 | -0.26% | 4,095,517 |
| Aug 20, 2025 | 11.49 | 11.50 | 11.46 | 11.48 | 11.30 | - | 4,020,738 |
| Aug 19, 2025 | 11.39 | 11.49 | 11.39 | 11.48 | 11.30 | 0.53% | 3,727,107 |
| Aug 18, 2025 | 11.39 | 11.42 | 11.38 | 11.42 | 11.24 | - | 3,163,441 |
| Aug 15, 2025 | 11.45 | 11.46 | 11.42 | 11.42 | 11.19 | -0.17% | 2,684,023 |
| Aug 14, 2025 | 11.41 | 11.47 | 11.38 | 11.44 | 11.21 | -0.35% | 3,670,571 |
| Aug 13, 2025 | 11.40 | 11.48 | 11.40 | 11.48 | 11.25 | 0.88% | 4,680,716 |
| Aug 12, 2025 | 11.33 | 11.40 | 11.33 | 11.38 | 11.15 | 0.35% | 4,507,821 |
| Aug 11, 2025 | 11.33 | 11.37 | 11.32 | 11.34 | 11.11 | 0.09% | 2,438,943 |
| Aug 8, 2025 | 11.30 | 11.35 | 11.29 | 11.33 | 11.10 | 0.18% | 2,495,322 |
| Aug 7, 2025 | 11.33 | 11.37 | 11.29 | 11.31 | 11.08 | -0.18% | 3,075,989 |
| Aug 6, 2025 | 11.39 | 11.41 | 11.32 | 11.33 | 11.10 | -0.35% | 5,426,536 |
| Aug 5, 2025 | 11.36 | 11.40 | 11.35 | 11.37 | 11.14 | -0.09% | 5,823,829 |
| Aug 4, 2025 | 11.31 | 11.40 | 11.31 | 11.38 | 11.15 | 0.71% | 6,867,146 |
| Aug 1, 2025 | 11.27 | 11.34 | 11.27 | 11.30 | 11.07 | -0.26% | 8,612,982 |
| Jul 31, 2025 | 11.24 | 11.33 | 11.24 | 11.33 | 11.10 | 0.98% | 5,357,859 |
| Jul 30, 2025 | 11.23 | 11.28 | 11.21 | 11.22 | 10.99 | -0.36% | 6,285,508 |
| Jul 29, 2025 | 11.20 | 11.26 | 11.19 | 11.26 | 11.03 | 0.63% | 5,894,600 |
| Jul 28, 2025 | 11.16 | 11.22 | 11.16 | 11.19 | 10.96 | -0.09% | 4,925,705 |
| Jul 25, 2025 | 11.20 | 11.21 | 11.17 | 11.20 | 10.97 | 0.27% | 6,165,616 |
| Jul 24, 2025 | 11.16 | 11.19 | 11.13 | 11.17 | 10.94 | 0.09% | 6,480,036 |
| Jul 23, 2025 | 11.18 | 11.19 | 11.14 | 11.16 | 10.93 | -0.18% | 4,276,576 |
| Jul 22, 2025 | 11.17 | 11.20 | 11.15 | 11.18 | 10.95 | 0.09% | 6,800,215 |
| Jul 21, 2025 | 11.20 | 11.25 | 11.15 | 11.17 | 10.94 | -0.62% | 6,703,224 |
| Jul 18, 2025 | 11.27 | 11.28 | 11.22 | 11.24 | 10.96 | -0.09% | 7,716,897 |
| Jul 17, 2025 | 11.18 | 11.26 | 11.18 | 11.25 | 10.97 | 0.54% | 9,172,345 |