U.S. markets close in 58 minutes

Invesco Financial Preferred ETF (PGF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.85+0.16 (+1.06%)
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 202414.7814.8614.7914.8514.85104,075
14 may 202414.7714.7914.6914.6914.69197,000
13 may 202414.7314.7814.7114.7214.7269,900
10 may 202414.7014.7214.6314.7114.7160,700
09 may 202414.6914.7214.6514.6914.69131,200
08 may 202414.8014.8214.6314.6914.69109,100
07 may 202414.9214.9714.8114.8114.81161,600
06 may 202414.8614.9114.8314.8614.86396,300
03 may 202414.7814.8614.7514.8514.85220,100
02 may 202414.6114.7014.5814.6414.64191,400
01 may 202414.4614.6414.4614.6014.60184,500
30 abr 202414.6214.6414.4814.4914.49152,100
29 abr 202414.6014.6614.5814.6414.64187,000
26 abr 202414.6314.6814.5414.5714.57406,900
25 abr 202414.5614.6214.4714.5714.57117,800
24 abr 202414.7014.7414.6214.7314.73248,500
23 abr 202414.5514.7314.5214.7214.72243,100
22 abr 202414.4314.5414.4314.5214.5289,000
22 abr 20240.09 Dividendo
19 abr 202414.4514.5514.4514.5314.44104,700
18 abr 202414.5214.5414.4314.4514.36128,800
17 abr 202414.5314.6014.4914.4914.40188,500
16 abr 202414.4114.5114.3514.4414.35293,200
15 abr 202414.7014.7014.4214.4314.34299,300
12 abr 202414.7714.8114.6814.6814.59134,000
11 abr 202414.9114.9114.6814.7714.68221,500
10 abr 202415.0415.0414.7814.8714.78196,500
09 abr 202415.1815.2015.1315.1515.06119,800
08 abr 202415.1715.1915.1515.1515.0680,200
05 abr 202415.1715.2415.1715.2215.1392,700
04 abr 202415.1815.2415.1715.2015.11142,100
03 abr 202415.0515.1615.0115.1615.0789,500
02 abr 202415.1815.1815.0915.1115.02117,200
01 abr 202415.2115.3015.1215.3015.21367,400
28 mar 202415.3215.3815.2415.2415.1585,300
27 mar 202415.1915.3315.1615.3215.23315,700
26 mar 202415.1915.2515.1615.1915.10142,400
25 mar 202415.2715.2815.1715.1915.1080,500
22 mar 202415.3515.3615.2615.2815.19100,500
21 mar 202415.2615.3415.2615.2815.19162,200
20 mar 202415.1915.2315.1615.2215.13114,500
19 mar 202415.1015.2015.1015.1915.1094,400
18 mar 202415.0815.1615.0515.1215.03191,700
18 mar 20240.077 Dividendo
15 mar 202415.2015.2015.1115.1614.99246,200
14 mar 202415.2715.2815.1515.1715.00200,200
13 mar 202415.2515.3415.2515.2815.11139,900
12 mar 202415.2615.3015.2015.3015.13136,900
11 mar 202415.3115.3115.2315.2615.09228,400
08 mar 202415.2515.3115.2515.2815.11160,700
07 mar 202415.2215.2715.2115.2315.06190,300
06 mar 202415.1415.2215.1115.1614.99139,000
05 mar 202415.1015.1215.0815.1114.94150,200
04 mar 202415.1315.1715.0615.1014.93118,100
01 mar 202415.2015.2215.1115.1414.97187,800
29 feb 202415.1215.2515.0915.1915.02210,900
28 feb 202415.0915.1615.0915.1114.94195,000
27 feb 202415.1915.1915.1115.1114.9479,300
26 feb 202415.1715.2115.1215.1715.00166,000
23 feb 202415.0915.1815.0215.1815.01214,300
22 feb 202415.0615.0815.0315.0514.88123,200
21 feb 202415.0215.0914.9714.9714.8070,800
20 feb 202414.9215.0514.9215.0114.84668,700
20 feb 20240.069 Dividendo
16 feb 202414.9815.0614.9815.0314.7998,300
15 feb 202415.0415.1215.0015.0714.83119,200
14 feb 202415.0215.0614.9915.0214.78102,100
13 feb 202415.0315.0714.9214.9814.74198,500
12 feb 202415.1315.2015.1315.1914.95151,400
09 feb 202415.0415.1615.0415.1314.89119,600
08 feb 202415.0215.0614.9715.0514.81115,200
07 feb 202415.0415.0714.9715.0514.81123,500
06 feb 202415.0415.0614.9915.0214.78118,800
05 feb 202415.1315.1414.9915.0214.78137,600
02 feb 202415.1515.2115.1215.1914.95143,600
01 feb 202415.1515.2315.0015.2114.97451,800
31 ene 202415.1615.1915.1215.1214.88139,200
30 ene 202415.1515.2515.1215.2314.99842,800
29 ene 202415.1315.1515.0915.1514.91231,600
26 ene 202415.0715.1215.0315.0914.85226,100
25 ene 202414.9415.0814.9415.0514.81241,000
24 ene 202414.8914.9314.8714.8914.66169,700
23 ene 202414.8514.8814.8214.8514.62177,800
22 ene 202414.7914.8614.7914.8314.60208,500
22 ene 20240.078 Dividendo
19 ene 202414.7314.8514.6714.8414.53188,100
18 ene 202414.7814.8014.6914.7014.39158,000
17 ene 202414.7614.8014.7314.7414.43577,700
16 ene 202414.8114.8714.7814.8014.49354,200
12 ene 202414.8314.9114.8314.8614.55184,400
11 ene 202414.7914.8514.7714.8414.53441,300
10 ene 202414.7914.8714.7814.7814.47157,400
09 ene 202414.7214.8114.7114.7614.45117,400
08 ene 202414.6314.7414.6214.7314.42495,600
05 ene 202414.6114.7014.5914.5914.28338,200
04 ene 202414.5714.6414.5614.6014.29114,400
03 ene 202414.5414.6414.4514.6114.30126,900
02 ene 202414.5314.6314.5314.5814.27238,900
29 dic 202314.6514.7014.5714.5814.27510,000
28 dic 202314.7614.8314.6814.6814.37295,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...