PGF - Invesco Financial Preferred ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201918.6418.6718.6318.6418.64320,200
Jul 22, 20190.078 Dividend
Jul 19, 201918.6918.7218.6918.7018.62267,100
Jul 18, 201918.6618.7018.6618.6918.61175,500
Jul 17, 201918.6118.6918.6118.6818.60414,200
Jul 16, 201918.6118.6218.6018.6118.53239,100
Jul 15, 201918.5818.6118.5818.6118.53215,800
Jul 12, 201918.5818.5918.5618.5718.49256,100
Jul 11, 201918.5618.5818.5518.5618.48155,400
Jul 10, 201918.5218.5718.5118.5718.49314,000
Jul 09, 201918.5118.5318.4918.5118.43651,100
Jul 08, 201918.5018.5118.4818.5018.42169,700
Jul 05, 201918.5418.5818.4518.5018.42248,600
Jul 03, 201918.5418.5718.5218.5418.46180,500
Jul 02, 201918.4318.5318.4318.5318.45333,000
Jul 01, 201918.4418.4618.4118.4318.35551,200
Jun 28, 201918.4418.4518.4018.4218.34305,900
Jun 27, 201918.4418.4918.4218.4218.34243,700
Jun 26, 201918.5218.5218.4518.4618.38387,200
Jun 25, 201918.5218.5218.4918.5118.43274,100
Jun 24, 201918.5318.5618.4918.5318.45523,200
Jun 24, 20190.077 Dividend
Jun 21, 201918.6418.6518.6018.6218.47413,100
Jun 20, 201918.6518.6918.6418.6418.49393,500
Jun 19, 201918.6718.6718.6418.6618.51429,500
Jun 18, 201918.5918.6718.5818.6618.514,604,900
Jun 17, 201918.5518.5818.5518.5818.43230,000
Jun 14, 201918.5018.5518.5018.5518.40192,300
Jun 13, 201918.5018.5318.4818.5218.37175,400
Jun 12, 201918.4918.5118.4818.4918.34354,900
Jun 11, 201918.5318.5418.4818.4918.34160,700
Jun 10, 201918.4818.5418.4818.5218.37341,500
Jun 07, 201918.4518.5018.4418.5018.35413,100
Jun 06, 201918.4318.4518.4218.4218.27208,900
Jun 05, 201918.4618.4618.4018.4418.29165,800
Jun 04, 201918.3818.4418.3718.4318.28135,300
Jun 03, 201918.3518.3818.3318.3718.22216,500
May 31, 201918.4118.4218.3318.3318.18275,800
May 30, 201918.4018.4418.4018.4218.27249,900
May 29, 201918.3518.4018.3418.3918.24218,700
May 28, 201918.3418.3818.3418.3718.22237,000
May 24, 201918.3418.3618.3318.3618.21261,400
May 23, 201918.3418.3418.3118.3218.17163,200
May 22, 201918.3318.3618.3118.3518.20150,300
May 21, 201918.3018.3318.2918.3318.18267,600
May 20, 201918.3418.3618.2718.2818.13275,000
May 20, 20190.082 Dividend
May 17, 201918.4418.4818.4118.4218.19692,000
May 16, 201918.4518.5018.4518.4918.26188,900
May 15, 201918.3918.4518.3718.4418.21497,400
May 14, 201918.3218.4018.3218.3918.16167,200
May 13, 201918.3018.3518.3018.3218.09296,000
May 10, 201918.3618.3818.3418.3818.15162,900
May 09, 201918.3318.3718.2918.3618.13155,700
May 08, 201918.3318.3818.3318.3418.11200,300
May 07, 201918.3718.3918.3318.3318.10218,900
May 06, 201918.3518.4018.3318.3818.15178,600
May 03, 201918.4118.4118.3618.3818.15233,700
May 02, 201918.3818.4118.3718.3818.15134,600
May 01, 201918.3618.4118.3518.3818.15170,300
Apr 30, 201918.3518.3718.3418.3418.11191,500
Apr 29, 201918.3018.3818.3018.3418.11181,200
Apr 26, 201918.3518.3518.2918.3118.08143,700
Apr 25, 201918.3518.3718.3318.3318.10426,700
Apr 24, 201918.3718.4018.3618.3718.14185,700
Apr 23, 201918.3318.3818.3218.3818.15416,400
Apr 22, 201918.3718.3718.3318.3518.12141,300
Apr 22, 20190.085 Dividend
Apr 18, 201918.4718.4918.4418.4518.13137,300
Apr 17, 201918.5018.5118.4618.4718.15168,300
Apr 16, 201918.4618.5018.4518.4918.17203,500
Apr 15, 201918.4318.4618.4218.4618.14124,100
Apr 12, 201918.4118.4518.4118.4318.11154,000
Apr 11, 201918.4118.4318.3918.4218.10225,500
Apr 10, 201918.3718.4318.3718.4118.09288,800
Apr 09, 201918.4118.4218.3518.3818.06224,100
Apr 08, 201918.4818.4818.4218.4318.11313,600
Apr 05, 201918.4518.4818.4518.4818.16221,700
Apr 04, 201918.4318.4518.4118.4518.13159,900
Apr 03, 201918.3918.4318.3718.4318.11305,200
Apr 02, 201918.3518.3918.3318.3918.07344,500
Apr 01, 201918.2718.3618.2518.3518.03424,600
Mar 29, 201918.2318.2618.2018.2617.94208,900
Mar 28, 201918.2018.2218.1818.2117.90612,400
Mar 27, 201918.2318.2418.1818.1817.87499,900
Mar 26, 201918.2418.2518.2018.2317.92213,500
Mar 25, 201918.2518.2618.1818.2017.89192,200
Mar 22, 201918.2718.2718.2118.2317.92183,400
Mar 21, 201918.2518.3118.2518.2717.95210,800
Mar 20, 201918.2618.2918.1818.2717.95403,400
Mar 19, 201918.3718.3718.2518.2617.94288,900
Mar 18, 201918.3718.4118.3518.3618.04206,300
Mar 18, 20190.088 Dividend
Mar 15, 201918.4318.4818.4318.4718.06175,400
Mar 14, 201918.4318.4418.4018.4118.01238,200
Mar 13, 201918.3718.4218.3618.4218.02129,100
Mar 12, 201918.3518.3818.3218.3617.96963,900
Mar 11, 201918.3618.3618.3318.3617.96401,000
Mar 08, 201918.2718.3618.2718.3617.96197,900
Mar 07, 201918.3918.3918.3118.3217.92958,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...