Invesco Preferred ETF (PGX)

Last Price10.16

Change+0.09 (0.89%)

NYSE · Last Trade: Oct 1st, 5:29 PM EDT

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	10.14	10.14	10.04	10.07	6,223,899	10.07
9/29/2026	10.14	10.18	10.08	10.11	11,178,735	10.11
9/28/2026	10.17	10.22	10.14	10.17	4,519,979	10.17
9/25/2026	10.27	10.27	10.19	10.23	8,472,444	10.23
9/24/2026	10.26	10.29	10.23	10.24	6,190,090	10.24
9/23/2026	10.35	10.35	10.24	10.30	10,203,268	10.30
9/22/2026	10.38	10.42	10.34	10.35	5,847,507	10.35
9/21/2026	10.40	10.43	10.37	10.39	7,251,039	10.39
9/18/2026	10.47	10.47	10.43	10.45	2,689,392	10.39
9/17/2026	10.47	10.49	10.44	10.47	4,909,915	10.41
9/16/2026	10.41	10.48	10.37	10.44	10,185,420	10.38
9/15/2026	10.38	10.39	10.31	10.39	27,087,416	10.33
9/14/2026	10.40	10.43	10.38	10.38	6,569,342	10.32
9/11/2026	10.43	10.45	10.41	10.43	4,244,457	10.37
9/10/2026	10.42	10.42	10.37	10.41	5,884,068	10.35
9/09/2026	10.48	10.51	10.44	10.46	4,582,231	10.40
9/08/2026	10.48	10.54	10.48	10.49	4,007,390	10.43
9/04/2026	10.52	10.53	10.49	10.49	3,708,730	10.43
9/03/2026	10.53	10.57	10.51	10.52	3,328,861	10.46
9/02/2026	10.52	10.54	10.50	10.53	3,300,336	10.47
9/01/2026	10.55	10.59	10.51	10.52	3,983,910	10.46
8/31/2026	10.60	10.61	10.53	10.57	8,495,803	10.51
8/28/2026	10.65	10.66	10.60	10.60	2,694,644	10.54
8/27/2026	10.63	10.64	10.62	10.64	1,930,238	10.58
8/26/2026	10.65	10.65	10.61	10.61	2,773,764	10.55
8/25/2026	10.62	10.65	10.61	10.64	3,531,051	10.58
8/24/2026	10.55	10.61	10.54	10.61	5,260,523	10.55
8/21/2026	10.65	10.65	10.60	10.60	5,192,775	10.48
8/20/2026	10.64	10.65	10.61	10.63	3,427,503	10.51
8/19/2026	10.63	10.66	10.62	10.66	9,644,739	10.54
8/18/2026	10.61	10.62	10.58	10.58	5,482,389	10.46
8/17/2026	10.68	10.69	10.62	10.63	2,633,751	10.51
8/14/2026	10.66	10.69	10.66	10.68	3,405,928	10.56
8/13/2026	10.66	10.72	10.66	10.70	6,305,972	10.58
8/12/2026	10.66	10.69	10.65	10.67	2,022,729	10.55
8/11/2026	10.67	10.68	10.65	10.67	2,821,267	10.55
8/10/2026	10.70	10.71	10.65	10.65	3,375,306	10.53
8/07/2026	10.70	10.72	10.69	10.72	2,091,919	10.60
8/06/2026	10.73	10.73	10.68	10.69	2,647,342	10.57
8/05/2026	10.77	10.77	10.74	10.74	2,353,444	10.62
8/04/2026	10.76	10.78	10.76	10.77	1,830,850	10.65
8/03/2026	10.74	10.78	10.74	10.75	2,315,233	10.63
7/31/2026	10.73	10.76	10.71	10.73	2,899,918	10.61
7/30/2026	10.68	10.75	10.68	10.74	2,705,956	10.62
7/29/2026	10.69	10.73	10.68	10.68	3,612,129	10.56
7/28/2026	10.71	10.76	10.70	10.73	1,800,746	10.61
7/27/2026	10.72	10.74	10.70	10.72	3,479,555	10.60
7/24/2026	10.73	10.73	10.70	10.71	2,567,759	10.59
7/23/2026	10.74	10.74	10.68	10.71	3,617,577	10.59
7/22/2026	10.78	10.79	10.75	10.76	3,079,640	10.64
7/21/2026	10.81	10.82	10.78	10.79	2,287,867	10.67
7/20/2026	10.80	10.83	10.80	10.81	4,660,105	10.69
7/17/2026	10.84	10.87	10.84	10.86	1,563,811	10.68
7/16/2026	10.88	10.88	10.86	10.87	1,603,425	10.69
7/15/2026	10.85	10.89	10.85	10.89	2,128,389	10.71
7/14/2026	10.84	10.87	10.83	10.85	1,859,188	10.67
7/13/2026	10.85	10.85	10.81	10.83	3,303,074	10.65
7/10/2026	10.85	10.87	10.82	10.85	2,849,857	10.67
7/09/2026	10.85	10.86	10.85	10.86	2,213,345	10.68
7/08/2026	10.86	10.88	10.81	10.85	4,469,148	10.67
7/07/2026	10.93	10.93	10.87	10.88	3,259,807	10.70
7/06/2026	10.88	10.93	10.88	10.92	2,545,730	10.74
7/02/2026	10.87	10.92	10.87	10.88	2,115,412	10.70