Financial Preferred Invesco ETF (NY: PGF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.10	13.10	13.03	13.03	1,235,804	-0.04(-0.29%)
Nov 29, 2018	13.11	13.13	13.07	13.07	416,967	-0.04(-0.28%)
Nov 28, 2018	13.09	13.14	13.08	13.10	971,310	+0.01(+0.11%)
Nov 27, 2018	13.08	13.11	13.07	13.09	605,056	-0.01(-0.11%)
Nov 26, 2018	13.11	13.15	13.09	13.10	489,198	+0.01(+0.06%)
Nov 23, 2018	13.12	13.13	13.10	13.10	426,148	-0.03(-0.23%)
Nov 21, 2018		13.13	13.13	13.13	0	+0.06(+0.46%)
Nov 20, 2018	13.09	13.10	13.03	13.07	1,033,742	-0.06(-0.45%)
Nov 19, 2018	13.15	13.18	13.12	13.13	586,470	-0.04(-0.32%)
Nov 16, 2018	13.14	13.18	13.12	13.17	571,261	+0.01(+0.11%)
Nov 15, 2018	13.20	13.22	13.14	13.15	908,055	-0.07(-0.51%)
Nov 14, 2018	13.26	13.27	13.22	13.22	719,092	-0.03(-0.22%)
Nov 13, 2018	13.24	13.27	13.23	13.25	495,570	+0.01(+0.11%)
Nov 12, 2018	13.26	13.26	13.23	13.23	540,324	-0.03(-0.22%)
Nov 09, 2018	13.24	13.26	13.23	13.26	153,324	+0.01(+0.11%)
Nov 08, 2018	13.23	13.27	13.23	13.25	389,214	+0.00(+0.00%)
Nov 07, 2018	13.26	13.29	13.25	13.25	321,235	+0.02(+0.17%)
Nov 06, 2018	13.20	13.25	13.20	13.23	231,642	+0.01(+0.11%)
Nov 05, 2018	13.19	13.24	13.18	13.21	733,675	-0.01(-0.06%)
Nov 02, 2018	13.29	13.32	13.21	13.22	677,833	-0.04(-0.34%)
Nov 01, 2018	13.26	13.29	13.26	13.26	406,355	+0.01(+0.11%)
Oct 31, 2018	13.28	13.28	13.24	13.25	736,752	-0.01(-0.06%)
Oct 30, 2018	13.25	13.28	13.23	13.26	322,608	-0.01(-0.06%)
Oct 29, 2018	13.25	13.29	13.24	13.26	538,503	+0.04(+0.28%)
Oct 26, 2018	13.21	13.28	13.21	13.23	438,281	-0.01(-0.11%)
Oct 25, 2018	13.22	13.27	13.21	13.24	754,029	+0.02(+0.17%)
Oct 24, 2018	13.28	13.30	13.21	13.22	358,548	-0.04(-0.28%)
Oct 23, 2018	13.24	13.26	13.21	13.26	653,141	+0.01(+0.06%)
Oct 22, 2018	13.26	13.28	13.20	13.25	288,028	+0.02(+0.17%)
Oct 19, 2018	13.19	13.24	13.19	13.23	357,016	+0.04(+0.34%)
Oct 18, 2018	13.15	13.19	13.13	13.18	191,480	+0.02(+0.17%)
Oct 17, 2018	13.12	13.17	13.12	13.16	436,208	+0.01(+0.06%)
Oct 16, 2018	13.12	13.16	13.12	13.15	435,453	+0.04(+0.34%)
Oct 15, 2018	13.10	13.14	13.09	13.11	567,242	-0.01(-0.11%)
Oct 12, 2018	13.14	13.17	13.11	13.12	744,078	+0.01(+0.06%)
Oct 11, 2018	13.09	13.14	13.09	13.12	537,623	+0.02(+0.17%)
Oct 10, 2018	13.14	13.15	13.08	13.09	907,062	-0.07(-0.51%)
Oct 09, 2018	13.12	13.17	13.12	13.16	231,396	+0.04(+0.28%)
Oct 08, 2018	13.14	13.16	13.09	13.12	659,353	-0.01(-0.11%)
Oct 05, 2018	13.13	13.16	13.09	13.14	874,407	-0.01(-0.11%)
Oct 04, 2018	13.20	13.21	13.12	13.15	1,354,892	-0.08(-0.61%)
Oct 03, 2018	13.34	13.35	13.21	13.23	776,070	-0.10(-0.72%)
Oct 02, 2018	13.37	13.38	13.32	13.33	517,771	-0.02(-0.17%)
Oct 01, 2018	13.43	13.44	13.34	13.35	858,924	-0.09(-0.66%)
Sep 28, 2018	13.43	13.46	13.41	13.44	167,410	+0.03(+0.22%)
Sep 27, 2018	13.41	13.43	13.40	13.41	190,695	+0.00(+0.00%)
Sep 26, 2018	13.40	13.42	13.39	13.41	318,050	+0.01(+0.11%)
Sep 25, 2018	13.43	13.44	13.38	13.40	496,780	-0.04(-0.33%)
Sep 24, 2018	13.40	13.44	13.39	13.44	475,590	+0.03(+0.22%)
Sep 21, 2018	13.40	13.42	13.40	13.41	685,100	+0.01(+0.05%)
Sep 20, 2018	13.40	13.42	13.39	13.40	284,303	+0.00(+0.00%)
Sep 19, 2018	13.46	13.46	13.40	13.40	215,649	-0.05(-0.38%)
Sep 18, 2018	13.43	13.48	13.43	13.46	420,028	+0.01(+0.06%)
Sep 17, 2018	13.45	13.48	13.45	13.45	163,680	-0.02(-0.16%)
Sep 14, 2018	13.45	13.48	13.43	13.47	670,556	+0.02(+0.16%)
Sep 13, 2018	13.48	13.49	13.45	13.45	1,245,824	-0.02(-0.16%)
Sep 12, 2018	13.48	13.54	13.46	13.47	2,774,045	-0.03(-0.22%)
Sep 11, 2018	13.47	13.51	13.47	13.50	294,420	+0.03(+0.22%)
Sep 10, 2018	13.45	13.49	13.43	13.47	334,026	+0.04(+0.27%)
Sep 07, 2018	13.47	13.51	13.42	13.43	417,721	-0.06(-0.44%)
Sep 06, 2018	13.53	13.53	13.47	13.49	380,496	-0.01(-0.11%)
Sep 05, 2018	13.55	13.57	13.49	13.51	552,377	-0.04(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.