Invesco Preferred ETF (PGX)
NYSEARCA: PGX · Real-Time Price · USD
10.84
+0.02 (0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.81 | 10.84 | 10.76 | 10.84 | 10.84 | 0.18% | 5,138,542 |
| Jun 25, 2026 | 10.86 | 10.86 | 10.81 | 10.82 | 10.82 | -0.09% | 2,762,816 |
| Jun 24, 2026 | 10.85 | 10.89 | 10.83 | 10.83 | 10.83 | -0.09% | 2,374,868 |
| Jun 23, 2026 | 10.81 | 10.86 | 10.81 | 10.84 | 10.84 | -0.09% | 1,425,176 |
| Jun 22, 2026 | 10.93 | 10.93 | 10.84 | 10.85 | 10.85 | -0.83% | 2,896,662 |
| Jun 18, 2026 | 10.99 | 11.00 | 10.97 | 10.99 | 10.94 | 0.27% | 1,429,550 |
| Jun 17, 2026 | 10.97 | 11.01 | 10.96 | 10.96 | 10.91 | -0.27% | 4,360,145 |
| Jun 16, 2026 | 10.98 | 10.99 | 10.96 | 10.99 | 10.94 | 0.09% | 2,523,461 |
| Jun 15, 2026 | 10.99 | 10.99 | 10.96 | 10.98 | 10.93 | 0.55% | 1,950,835 |
| Jun 12, 2026 | 10.94 | 10.94 | 10.90 | 10.92 | 10.87 | -0.09% | 1,889,229 |
| Jun 11, 2026 | 10.86 | 10.94 | 10.86 | 10.93 | 10.88 | 0.55% | 3,099,164 |
| Jun 10, 2026 | 10.89 | 10.90 | 10.85 | 10.87 | 10.82 | -0.09% | 1,809,736 |
| Jun 9, 2026 | 10.87 | 10.90 | 10.84 | 10.88 | 10.83 | 0.09% | 2,026,707 |
| Jun 8, 2026 | 10.92 | 10.93 | 10.87 | 10.87 | 10.82 | -0.37% | 1,269,317 |
| Jun 5, 2026 | 10.92 | 10.92 | 10.88 | 10.91 | 10.86 | -0.27% | 2,548,036 |
| Jun 4, 2026 | 10.93 | 10.97 | 10.93 | 10.94 | 10.89 | - | 1,384,553 |
| Jun 3, 2026 | 10.94 | 10.96 | 10.91 | 10.94 | 10.89 | -0.45% | 1,836,519 |
| Jun 2, 2026 | 11.01 | 11.02 | 10.97 | 10.99 | 10.94 | -0.27% | 2,420,236 |
| Jun 1, 2026 | 11.00 | 11.02 | 10.98 | 11.02 | 10.97 | 0.09% | 1,961,277 |
| May 29, 2026 | 11.05 | 11.05 | 11.00 | 11.01 | 10.96 | -0.27% | 2,614,883 |
| May 28, 2026 | 11.02 | 11.04 | 11.00 | 11.04 | 10.99 | 0.18% | 1,505,303 |
| May 27, 2026 | 10.98 | 11.03 | 10.98 | 11.02 | 10.97 | 0.18% | 3,036,141 |
| May 26, 2026 | 10.97 | 11.00 | 10.97 | 11.00 | 10.95 | 0.46% | 2,559,478 |
| May 22, 2026 | 10.97 | 10.97 | 10.92 | 10.95 | 10.90 | - | 2,560,111 |
| May 21, 2026 | 10.94 | 10.98 | 10.88 | 10.95 | 10.90 | -0.18% | 8,513,318 |
| May 20, 2026 | 10.91 | 10.99 | 10.91 | 10.97 | 10.92 | 0.55% | 1,769,983 |
| May 19, 2026 | 10.97 | 10.99 | 10.91 | 10.91 | 10.86 | -0.91% | 3,250,407 |
| May 18, 2026 | 10.99 | 11.02 | 10.98 | 11.01 | 10.96 | 0.18% | 1,449,487 |
| May 15, 2026 | 11.07 | 11.09 | 11.04 | 11.04 | 10.94 | -0.72% | 2,372,067 |
| May 14, 2026 | 11.12 | 11.15 | 11.12 | 11.12 | 11.02 | - | 1,411,477 |
| May 13, 2026 | 11.12 | 11.14 | 11.12 | 11.12 | 11.02 | -0.27% | 1,322,032 |
| May 12, 2026 | 11.12 | 11.16 | 11.12 | 11.15 | 11.05 | -0.09% | 2,458,288 |
| May 11, 2026 | 11.18 | 11.20 | 11.16 | 11.16 | 11.06 | -0.27% | 1,581,182 |
| May 8, 2026 | 11.15 | 11.20 | 11.15 | 11.19 | 11.09 | 0.27% | 808,923 |
| May 7, 2026 | 11.18 | 11.18 | 11.14 | 11.16 | 11.06 | -0.09% | 1,105,967 |
| May 6, 2026 | 11.15 | 11.17 | 11.15 | 11.17 | 11.07 | 0.54% | 943,964 |
| May 5, 2026 | 11.09 | 11.13 | 11.09 | 11.11 | 11.01 | 0.09% | 1,181,739 |
| May 4, 2026 | 11.11 | 11.14 | 11.08 | 11.10 | 11.00 | -0.36% | 2,940,953 |
| May 1, 2026 | 11.14 | 11.17 | 11.13 | 11.14 | 11.04 | -0.09% | 1,457,354 |
| Apr 30, 2026 | 11.08 | 11.16 | 11.08 | 11.15 | 11.05 | 0.72% | 1,520,755 |
| Apr 29, 2026 | 11.09 | 11.11 | 11.07 | 11.07 | 10.97 | -0.36% | 2,167,011 |
| Apr 28, 2026 | 11.11 | 11.15 | 11.11 | 11.11 | 11.01 | -0.45% | 1,054,811 |
| Apr 27, 2026 | 11.17 | 11.19 | 11.15 | 11.16 | 11.06 | -0.27% | 1,727,306 |
| Apr 24, 2026 | 11.19 | 11.20 | 11.14 | 11.19 | 11.09 | 0.27% | 1,828,305 |
| Apr 23, 2026 | 11.16 | 11.19 | 11.13 | 11.16 | 11.06 | -0.09% | 1,521,949 |
| Apr 22, 2026 | 11.14 | 11.17 | 11.11 | 11.17 | 11.07 | 0.54% | 1,680,845 |
| Apr 21, 2026 | 11.15 | 11.17 | 11.09 | 11.11 | 11.01 | -0.45% | 1,705,388 |
| Apr 20, 2026 | 11.18 | 11.19 | 11.14 | 11.16 | 11.06 | -0.36% | 1,758,221 |
| Apr 17, 2026 | 11.22 | 11.26 | 11.22 | 11.26 | 11.10 | 0.72% | 4,700,175 |
| Apr 16, 2026 | 11.22 | 11.25 | 11.17 | 11.18 | 11.02 | -0.53% | 4,434,611 |
| Apr 15, 2026 | 11.22 | 11.25 | 11.21 | 11.24 | 11.08 | 0.27% | 1,658,504 |
| Apr 14, 2026 | 11.11 | 11.22 | 11.10 | 11.21 | 11.05 | 0.63% | 2,328,331 |
| Apr 13, 2026 | 11.09 | 11.15 | 11.09 | 11.14 | 10.98 | 0.09% | 3,868,258 |
| Apr 10, 2026 | 11.11 | 11.15 | 11.11 | 11.13 | 10.97 | - | 2,043,681 |
| Apr 9, 2026 | 11.10 | 11.14 | 11.07 | 11.13 | 10.97 | 0.27% | 1,959,307 |
| Apr 8, 2026 | 11.09 | 11.12 | 11.08 | 11.10 | 10.94 | 0.54% | 3,957,913 |
| Apr 7, 2026 | 11.02 | 11.04 | 10.97 | 11.04 | 10.88 | 0.18% | 3,321,537 |
| Apr 6, 2026 | 10.99 | 11.03 | 10.99 | 11.02 | 10.86 | 0.09% | 3,073,665 |
| Apr 2, 2026 | 10.92 | 11.01 | 10.92 | 11.01 | 10.85 | 0.36% | 4,298,033 |
| Apr 1, 2026 | 10.89 | 10.98 | 10.89 | 10.97 | 10.81 | 0.83% | 5,501,014 |
| Mar 31, 2026 | 10.91 | 10.95 | 10.88 | 10.88 | 10.73 | -0.09% | 4,231,179 |
| Mar 30, 2026 | 10.92 | 10.96 | 10.86 | 10.89 | 10.73 | - | 2,384,358 |
| Mar 27, 2026 | 10.93 | 10.95 | 10.88 | 10.89 | 10.73 | -0.55% | 3,269,790 |
| Mar 26, 2026 | 11.00 | 11.03 | 10.94 | 10.95 | 10.79 | -0.73% | 2,701,528 |
| Mar 25, 2026 | 11.04 | 11.05 | 11.01 | 11.03 | 10.87 | 0.36% | 2,229,796 |
| Mar 24, 2026 | 10.95 | 11.03 | 10.95 | 10.99 | 10.83 | -0.18% | 2,307,197 |
| Mar 23, 2026 | 10.98 | 11.03 | 10.97 | 11.01 | 10.85 | 0.51% | 3,067,403 |
| Mar 20, 2026 | 11.13 | 11.15 | 10.96 | 11.01 | 10.80 | -1.34% | 3,221,429 |
| Mar 19, 2026 | 11.11 | 11.16 | 11.10 | 11.16 | 10.95 | 0.27% | 2,697,197 |
| Mar 18, 2026 | 11.20 | 11.22 | 11.13 | 11.13 | 10.92 | -0.80% | 1,809,912 |
| Mar 17, 2026 | 11.20 | 11.22 | 11.18 | 11.22 | 11.00 | 0.54% | 1,501,638 |
| Mar 16, 2026 | 11.17 | 11.21 | 11.16 | 11.16 | 10.95 | - | 1,717,193 |
| Mar 13, 2026 | 11.25 | 11.25 | 11.15 | 11.16 | 10.95 | -0.45% | 3,026,347 |
| Mar 12, 2026 | 11.24 | 11.26 | 11.20 | 11.21 | 10.99 | -0.36% | 5,117,085 |
| Mar 11, 2026 | 11.28 | 11.31 | 11.24 | 11.25 | 11.03 | -0.44% | 2,122,160 |
| Mar 10, 2026 | 11.26 | 11.33 | 11.26 | 11.30 | 11.08 | 0.18% | 2,300,967 |
| Mar 9, 2026 | 11.25 | 11.31 | 11.23 | 11.28 | 11.06 | -0.18% | 3,125,657 |
| Mar 6, 2026 | 11.32 | 11.33 | 11.28 | 11.30 | 11.08 | -0.35% | 2,942,390 |
| Mar 5, 2026 | 11.37 | 11.39 | 11.34 | 11.34 | 11.12 | -0.61% | 2,603,326 |
| Mar 4, 2026 | 11.36 | 11.41 | 11.35 | 11.41 | 11.19 | 0.62% | 1,295,247 |
| Mar 3, 2026 | 11.36 | 11.37 | 11.29 | 11.34 | 11.12 | -0.35% | 3,086,551 |
| Mar 2, 2026 | 11.36 | 11.42 | 11.35 | 11.38 | 11.16 | -0.18% | 5,831,022 |
| Feb 27, 2026 | 11.42 | 11.42 | 11.35 | 11.40 | 11.18 | -0.26% | 3,735,494 |
| Feb 26, 2026 | 11.41 | 11.43 | 11.40 | 11.43 | 11.21 | 0.09% | 1,924,434 |
| Feb 25, 2026 | 11.43 | 11.43 | 11.41 | 11.42 | 11.20 | -0.09% | 1,141,184 |
| Feb 24, 2026 | 11.40 | 11.43 | 11.40 | 11.43 | 11.21 | 0.18% | 1,596,082 |
| Feb 23, 2026 | 11.45 | 11.46 | 11.40 | 11.41 | 11.19 | -0.22% | 1,849,213 |
| Feb 20, 2026 | 11.48 | 11.51 | 11.48 | 11.49 | 11.22 | - | 1,114,305 |
| Feb 19, 2026 | 11.48 | 11.50 | 11.48 | 11.49 | 11.22 | -0.09% | 1,381,104 |
| Feb 18, 2026 | 11.51 | 11.55 | 11.48 | 11.50 | 11.23 | -0.09% | 2,574,065 |
| Feb 17, 2026 | 11.43 | 11.53 | 11.43 | 11.51 | 11.23 | 0.52% | 3,734,137 |
| Feb 13, 2026 | 11.40 | 11.45 | 11.39 | 11.45 | 11.18 | 0.62% | 2,711,256 |
| Feb 12, 2026 | 11.39 | 11.42 | 11.37 | 11.38 | 11.11 | -0.09% | 5,050,825 |
| Feb 11, 2026 | 11.38 | 11.40 | 11.37 | 11.39 | 11.12 | 0.09% | 1,894,324 |
| Feb 10, 2026 | 11.35 | 11.40 | 11.35 | 11.38 | 11.11 | 0.26% | 3,122,271 |
| Feb 9, 2026 | 11.32 | 11.36 | 11.32 | 11.35 | 11.08 | 0.09% | 1,776,629 |
| Feb 6, 2026 | 11.31 | 11.36 | 11.31 | 11.34 | 11.07 | 0.35% | 4,692,593 |
| Feb 5, 2026 | 11.33 | 11.35 | 11.30 | 11.30 | 11.03 | -0.53% | 5,244,999 |
| Feb 4, 2026 | 11.36 | 11.37 | 11.32 | 11.36 | 11.09 | - | 3,198,173 |
| Feb 3, 2026 | 11.39 | 11.40 | 11.33 | 11.36 | 11.09 | -0.18% | 3,626,333 |