Financial Preferred Invesco ETF (NY: PGF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 11, 2024	15.57	15.71	15.56	15.71	113,171	+0.12(+0.74%)
Oct 10, 2024	15.60	15.63	15.57	15.59	172,570	-0.08(-0.51%)
Oct 09, 2024	15.67	15.71	15.63	15.67	138,504	+0.00(+0.00%)
Oct 08, 2024	15.56	15.67	15.51	15.67	113,844	+0.15(+0.97%)
Oct 07, 2024	15.64	15.65	15.52	15.52	161,508	-0.19(-1.21%)
Oct 04, 2024	15.74	15.74	15.67	15.71	103,451	-0.06(-0.38%)
Oct 03, 2024	15.75	15.83	15.75	15.77	274,666	-0.01(-0.06%)
Oct 02, 2024	15.72	15.79	15.68	15.78	115,539	+0.06(+0.38%)
Oct 01, 2024	15.67	15.76	15.64	15.72	261,242	+0.06(+0.38%)
Sep 30, 2024	15.79	15.80	15.66	15.66	229,939	-0.17(-1.07%)
Sep 27, 2024	15.88	15.89	15.81	15.83	304,328	-0.01(-0.06%)
Sep 26, 2024	15.87	15.88	15.82	15.84	131,180	+0.03(+0.19%)
Sep 25, 2024	15.83	15.86	15.80	15.81	102,677	-0.01(-0.09%)
Sep 24, 2024	15.77	15.85	15.75	15.82	83,760	+0.04(+0.22%)
Sep 23, 2024	15.86	15.86	15.77	15.79	158,937	-0.03(-0.17%)
Sep 20, 2024	15.84	15.88	15.76	15.82	162,464	+0.01(+0.06%)
Sep 19, 2024	15.76	15.81	15.76	15.81	179,760	+0.07(+0.44%)
Sep 18, 2024	15.74	15.84	15.70	15.74	132,098	+0.00(+0.00%)
Sep 17, 2024	15.74	15.79	15.65	15.74	266,944	+0.03(+0.21%)
Sep 16, 2024	15.63	15.71	15.61	15.71	149,753	+0.12(+0.75%)
Sep 13, 2024	15.56	15.60	15.55	15.59	208,592	+0.06(+0.39%)
Sep 12, 2024	15.48	15.53	15.45	15.53	132,351	+0.03(+0.19%)
Sep 11, 2024	15.47	15.50	15.38	15.50	151,433	+0.06(+0.39%)
Sep 10, 2024	15.44	15.47	15.36	15.44	200,132	+0.01(+0.06%)
Sep 09, 2024	15.35	15.44	15.35	15.43	209,477	+0.08(+0.52%)
Sep 06, 2024	15.42	15.44	15.28	15.35	381,198	-0.03(-0.19%)
Sep 05, 2024	15.31	15.39	15.31	15.38	101,707	+0.07(+0.46%)
Sep 04, 2024	15.22	15.34	15.22	15.31	123,165	+0.14(+0.92%)
Sep 03, 2024	15.16	15.22	15.15	15.17	138,633	+0.01(+0.07%)
Aug 30, 2024	15.28	15.29	15.15	15.16	127,044	-0.09(-0.59%)
Aug 29, 2024	15.18	15.27	15.18	15.25	146,343	+0.03(+0.20%)
Aug 28, 2024	15.18	15.24	15.18	15.22	97,691	+0.02(+0.13%)
Aug 27, 2024	15.16	15.21	15.15	15.20	144,602	-0.01(-0.07%)
Aug 26, 2024	15.21	15.26	15.18	15.21	241,268	+0.04(+0.26%)
Aug 23, 2024	15.16	15.19	15.11	15.17	195,166	+0.07(+0.46%)
Aug 22, 2024	15.14	15.14	15.08	15.10	112,278	-0.05(-0.33%)
Aug 21, 2024	15.04	15.15	15.04	15.15	161,440	+0.07(+0.46%)
Aug 20, 2024	15.03	15.08	15.03	15.08	112,329	+0.08(+0.53%)
Aug 19, 2024	14.96	15.06	14.96	15.00	202,353	+0.01(+0.07%)
Aug 16, 2024	14.94	14.99	14.90	14.99	114,420	+0.06(+0.40%)
Aug 15, 2024	14.92	14.93	14.83	14.93	161,580	+0.02(+0.13%)
Aug 14, 2024	14.81	14.94	14.81	14.91	152,259	+0.09(+0.60%)
Aug 13, 2024	14.72	14.84	14.72	14.82	78,742	+0.13(+0.88%)
Aug 12, 2024	14.73	14.78	14.69	14.69	154,115	-0.06(-0.40%)
Aug 09, 2024	14.81	14.81	14.74	14.75	114,450	-0.03(-0.20%)
Aug 08, 2024	14.77	14.82	14.73	14.78	106,255	+0.02(+0.13%)
Aug 07, 2024	14.75	14.81	14.72	14.76	112,663	+0.09(+0.61%)
Aug 06, 2024	14.61	14.75	14.56	14.67	202,796	+0.11(+0.75%)
Aug 05, 2024	14.48	14.69	14.44	14.56	370,203	-0.28(-1.87%)
Aug 02, 2024	14.74	14.84	14.69	14.84	406,485	+0.08(+0.54%)

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.