Invesco Preferred ETF (PGX)

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	11.05	11.08	10.98	11.01	8,371,174	11.01
4/30/2025	11.01	11.07	11.00	11.03	10,030,678	11.03
4/29/2025	11.07	11.13	11.07	11.10	8,332,570	11.10
4/28/2025	11.10	11.11	11.04	11.09	7,454,088	11.09
4/25/2025	11.15	11.15	11.02	11.08	8,740,579	11.08
4/24/2025	11.02	11.10	11.02	11.07	8,468,701	11.07
4/23/2025	11.05	11.09	10.98	11.00	6,668,389	11.00
4/22/2025	10.85	10.96	10.85	10.92	9,071,491	10.92
4/21/2025	10.87	10.95	10.80	10.83	12,157,849	10.83
4/17/2025	10.89	10.97	10.89	10.94	8,751,522	10.89
4/16/2025	10.82	10.96	10.81	10.89	13,094,224	10.84
4/15/2025	10.83	10.94	10.83	10.84	11,216,095	10.79
4/14/2025	10.83	10.90	10.83	10.85	11,214,304	10.80
4/11/2025	10.81	10.85	10.70	10.78	10,430,091	10.73
4/10/2025	10.95	11.03	10.85	10.85	16,524,489	10.80
4/09/2025	10.86	11.13	10.75	11.08	20,400,850	11.03
4/08/2025	11.02	11.04	10.87	10.91	15,458,861	10.86
4/07/2025	10.90	11.07	10.78	10.94	18,150,440	10.89
4/04/2025	11.05	11.10	10.93	11.08	19,868,210	11.03
4/03/2025	11.15	11.18	11.06	11.15	10,751,259	11.10
4/02/2025	11.21	11.28	11.20	11.28	4,521,579	11.22
4/01/2025	11.23	11.29	11.21	11.26	8,551,565	11.20
3/31/2025	11.30	11.30	11.22	11.22	4,287,580	11.16
3/28/2025	11.42	11.42	11.30	11.32	2,906,431	11.26
3/27/2025	11.40	11.40	11.32	11.36	4,731,759	11.30
3/26/2025	11.48	11.49	11.37	11.39	5,456,434	11.33
3/25/2025	11.49	11.52	11.47	11.48	2,294,928	11.42
3/24/2025	11.54	11.55	11.47	11.47	2,599,246	11.41
3/21/2025	11.55	11.59	11.53	11.55	3,632,204	11.44
3/20/2025	11.60	11.62	11.56	11.56	3,268,876	11.45
3/19/2025	11.60	11.61	11.54	11.60	7,091,144	11.49
3/18/2025	11.60	11.60	11.54	11.57	2,653,292	11.46
3/17/2025	11.58	11.63	11.57	11.59	3,758,339	11.48
3/14/2025	11.53	11.58	11.49	11.55	3,867,208	11.44
3/13/2025	11.44	11.52	11.44	11.48	12,151,729	11.37
3/12/2025	11.47	11.49	11.39	11.49	8,621,094	11.38
3/11/2025	11.41	11.47	11.39	11.43	4,506,441	11.32
3/10/2025	11.52	11.52	11.41	11.43	7,278,840	11.32
3/07/2025	11.58	11.60	11.50	11.52	9,406,721	11.41
3/06/2025	11.55	11.59	11.51	11.56	5,212,202	11.45
3/05/2025	11.63	11.64	11.58	11.61	6,971,697	11.50
3/04/2025	11.65	11.66	11.57	11.59	9,188,030	11.48
3/03/2025	11.65	11.71	11.64	11.68	7,418,280	11.57
2/28/2025	11.69	11.70	11.62	11.68	7,878,226	11.57
2/27/2025	11.65	11.69	11.64	11.64	6,531,167	11.53
2/26/2025	11.70	11.71	11.65	11.69	6,078,122	11.58
2/25/2025	11.63	11.70	11.63	11.68	5,138,931	11.57
2/24/2025	11.56	11.61	11.55	11.59	7,039,779	11.48
2/21/2025	11.60	11.65	11.59	11.60	5,842,026	11.43
2/20/2025	11.61	11.64	11.55	11.60	5,524,079	11.43
2/19/2025	11.64	11.66	11.57	11.61	3,011,088	11.44
2/18/2025	11.63	11.68	11.62	11.63	1,985,156	11.46
2/14/2025	11.65	11.70	11.65	11.69	4,508,276	11.52
2/13/2025	11.57	11.63	11.57	11.63	6,588,934	11.46
2/12/2025	11.47	11.54	11.45	11.53	7,258,273	11.36
2/11/2025	11.59	11.61	11.57	11.60	3,468,604	11.43
2/10/2025	11.58	11.63	11.58	11.60	3,469,378	11.43
2/07/2025	11.56	11.59	11.54	11.57	4,014,413	11.40
2/06/2025	11.67	11.68	11.59	11.60	4,181,912	11.43
2/05/2025	11.56	11.66	11.56	11.65	3,024,780	11.48
2/04/2025	11.46	11.55	11.46	11.55	3,169,633	11.38
2/03/2025	11.49	11.57	11.48	11.49	5,573,041	11.32