Invesco Preferred ETF (PGX)

Historical Prices For Invesco Preferred ETF (PGX)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	10.95	10.98	10.89	10.96	10,109,284	10.96
5/30/2025	10.93	11.00	10.92	10.97	7,976,488	10.97
5/29/2025	10.96	10.99	10.94	10.96	6,531,852	10.96
5/28/2025	10.99	11.00	10.92	10.94	6,931,823	10.94
5/27/2025	10.95	11.00	10.92	10.99	7,116,218	10.99
5/23/2025	10.86	10.91	10.83	10.91	8,276,769	10.91
5/22/2025	10.84	10.93	10.82	10.91	8,804,801	10.91
5/21/2025	10.97	11.02	10.85	10.85	8,379,495	10.85
5/20/2025	11.02	11.12	11.02	11.02	5,435,210	11.02
5/19/2025	10.92	11.06	10.92	11.06	6,232,647	11.06
5/16/2025	11.11	11.11	11.02	11.08	2,934,549	11.03
5/15/2025	11.00	11.08	10.99	11.07	5,877,203	11.02
5/14/2025	11.08	11.08	10.98	10.99	4,179,105	10.94
5/13/2025	11.09	11.10	11.03	11.07	3,597,498	11.02
5/12/2025	11.14	11.15	11.05	11.06	5,545,146	11.01
5/09/2025	11.10	11.10	11.01	11.06	6,543,602	11.01
5/08/2025	11.11	11.15	11.06	11.06	6,539,338	11.01
5/07/2025	11.05	11.11	11.05	11.09	6,022,825	11.04
5/06/2025	10.96	11.08	10.96	11.07	8,633,278	11.02
5/05/2025	11.00	11.06	10.99	10.99	4,695,987	10.94
5/02/2025	11.01	11.12	11.01	11.06	8,857,857	11.01
5/01/2025	11.05	11.08	10.98	11.01	8,371,174	10.96
4/30/2025	11.01	11.07	11.00	11.03	10,030,678	10.98
4/29/2025	11.07	11.13	11.07	11.10	8,332,570	11.05
4/28/2025	11.10	11.11	11.04	11.09	7,454,088	11.04
4/25/2025	11.15	11.15	11.02	11.08	8,740,579	11.03
4/24/2025	11.02	11.10	11.02	11.07	8,468,701	11.02
4/23/2025	11.05	11.09	10.98	11.00	6,668,389	10.95
4/22/2025	10.85	10.96	10.85	10.92	9,071,491	10.87
4/21/2025	10.87	10.95	10.80	10.83	12,157,849	10.78
4/17/2025	10.89	10.97	10.89	10.94	8,751,522	10.83
4/16/2025	10.82	10.96	10.81	10.89	13,094,224	10.78
4/15/2025	10.83	10.94	10.83	10.84	11,216,095	10.73
4/14/2025	10.83	10.90	10.83	10.85	11,214,304	10.74
4/11/2025	10.81	10.85	10.70	10.78	10,430,091	10.67
4/10/2025	10.95	11.03	10.85	10.85	16,524,489	10.74
4/09/2025	10.86	11.13	10.75	11.08	20,400,850	10.97
4/08/2025	11.02	11.04	10.87	10.91	15,458,861	10.80
4/07/2025	10.90	11.07	10.78	10.94	18,150,440	10.83
4/04/2025	11.05	11.10	10.93	11.08	19,868,210	10.97
4/03/2025	11.15	11.18	11.06	11.15	10,751,259	11.04
4/02/2025	11.21	11.28	11.20	11.28	4,521,579	11.17
4/01/2025	11.23	11.29	11.21	11.26	8,551,565	11.15
3/31/2025	11.30	11.30	11.22	11.22	4,287,580	11.11
3/28/2025	11.42	11.42	11.30	11.32	2,906,431	11.21
3/27/2025	11.40	11.40	11.32	11.36	4,731,759	11.25
3/26/2025	11.48	11.49	11.37	11.39	5,456,434	11.28
3/25/2025	11.49	11.52	11.47	11.48	2,294,928	11.37
3/24/2025	11.54	11.55	11.47	11.47	2,599,246	11.36
3/21/2025	11.55	11.59	11.53	11.55	3,632,204	11.38
3/20/2025	11.60	11.62	11.56	11.56	3,268,876	11.39
3/19/2025	11.60	11.61	11.54	11.60	7,091,144	11.43
3/18/2025	11.60	11.60	11.54	11.57	2,653,292	11.40
3/17/2025	11.58	11.63	11.57	11.59	3,758,339	11.42
3/14/2025	11.53	11.58	11.49	11.55	3,867,208	11.38
3/13/2025	11.44	11.52	11.44	11.48	12,151,729	11.31
3/12/2025	11.47	11.49	11.39	11.49	8,621,094	11.32
3/11/2025	11.41	11.47	11.39	11.43	4,506,441	11.26
3/10/2025	11.52	11.52	11.41	11.43	7,278,840	11.26
3/07/2025	11.58	11.60	11.50	11.52	9,406,721	11.35
3/06/2025	11.55	11.59	11.51	11.56	5,212,202	11.39
3/05/2025	11.63	11.64	11.58	11.61	6,971,697	11.44
3/04/2025	11.65	11.66	11.57	11.59	9,188,030	11.42
3/03/2025	11.65	11.71	11.64	11.68	7,418,280	11.51