PGX Historical Prices
NYSEARCA: PGXInvescoPreferred StockETFUSD
9.97-0.005 (-0.05%)
Market open · Delayed 15 min · as of Oct 8, 11:34 AM ET
PGX price history
The price history for Invesco Preferred (PGX) on this page begins on January 28, 2008, when the stock closed at $20.61; it most recently closed at $9.97 on October 5, 2026. The highest price in this record is $22.64, reached on February 4, 2008; the latest close is 56.0% below that peak. Across the 17 complete calendar years in the table, PGX finished higher in 10 and lower in 7. Its best year was 2019 (+9.5%) and its worst was 2022 (-25.5%).
Over roughly 19 years the share price changed -51.6%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, PGX has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PGX returns
1 week
-0.99%
1 month
-4.96%
3 months
-8.11%
6 months
-10.18%
Year to date
-11.30%
1 year
-14.57%
3 years
-4.59%
5 years
-33.84%
PGX price return, excluding dividends.
PGX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.97 | -12.00% |
| 2025 | 11.33 | -3.98% |
| 2024 | 11.80 | +2.88% |
| 2023 | 11.47 | +2.59% |
| 2022 | 11.18 | -25.47% |
| 2021 | 15.00 | -1.70% |
| 2020 | 15.26 | +0.53% |
| 2019 | 15.18 | +9.52% |
| 2018 | 13.86 | -6.73% |
| 2017 | 14.86 | +4.43% |
| 2016 | 14.23 | -4.82% |
| 2015 | 14.95 | +1.36% |
| 2014 | 14.75 | +8.14% |
| 2013 | 13.64 | -7.90% |
| 2012 | 14.81 | +8.18% |
| 2011 | 13.69 | -3.05% |
| 2010 | 14.12 | +4.21% |
| 2009 | 13.55 | +3.83% |
| 2008* | 13.05 | -36.68% |
PGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.00 | 10.03 | 9.95 | 9.97 | -0.89% | |
| 10.07 | 10.12 | 10.05 | 10.06 | -0.10% | |
| 10.14 | 10.14 | 10.04 | 10.07 | -0.69% | |
| 10.18 | 10.24 | 10.12 | 10.14 | -0.20% | |
| 10.08 | 10.17 | 10.02 | 10.16 | +0.89% | |
| 10.14 | 10.14 | 10.04 | 10.07 | -0.40% | |
| 10.14 | 10.18 | 10.08 | 10.11 | -0.59% | |
| 10.17 | 10.22 | 10.14 | 10.17 | -0.59% | |
| 10.27 | 10.27 | 10.19 | 10.23 | -0.10% | |
| 10.26 | 10.29 | 10.23 | 10.24 | -0.58% | |
| 10.35 | 10.35 | 10.24 | 10.30 | -0.48% | |
| 10.38 | 10.42 | 10.34 | 10.35 | -0.38% | |
| 10.40 | 10.43 | 10.37 | 10.39 | -0.57% | |
| 10.47 | 10.47 | 10.43 | 10.45 | -0.19% | |
| 10.47 | 10.49 | 10.44 | 10.47 | +0.29% | |
| 10.41 | 10.49 | 10.37 | 10.44 | +0.48% | |
| 10.38 | 10.39 | 10.31 | 10.39 | +0.10% | |
| 10.40 | 10.43 | 10.38 | 10.38 | -0.48% | |
| 10.43 | 10.45 | 10.41 | 10.43 | +0.19% | |
| 10.42 | 10.42 | 10.37 | 10.41 | -0.48% | |
| 10.48 | 10.51 | 10.44 | 10.46 | -0.29% | |
| 10.48 | 10.54 | 10.48 | 10.49 | 0.00% | |
| 10.52 | 10.53 | 10.49 | 10.49 | -0.29% | |
| 10.53 | 10.57 | 10.51 | 10.52 | -0.09% | |
| 10.52 | 10.54 | 10.50 | 10.53 | +0.10% | |
| 10.55 | 10.59 | 10.51 | 10.52 | -0.47% | |
| 10.60 | 10.61 | 10.53 | 10.57 | -0.28% | |
| 10.65 | 10.66 | 10.60 | 10.60 | -0.38% | |
| 10.63 | 10.64 | 10.62 | 10.64 | +0.28% | |
| 10.65 | 10.65 | 10.61 | 10.61 | -0.28% | |
| 10.62 | 10.65 | 10.61 | 10.64 | +0.28% | |
| 10.55 | 10.61 | 10.54 | 10.61 | +0.09% | |
| 10.65 | 10.65 | 10.60 | 10.60 | -0.28% | |
| 10.64 | 10.65 | 10.61 | 10.63 | -0.28% | |
| 10.63 | 10.66 | 10.62 | 10.66 | +0.76% | |
| 10.61 | 10.62 | 10.58 | 10.58 | -0.47% | |
| 10.68 | 10.69 | 10.62 | 10.63 | -0.47% | |
| 10.66 | 10.69 | 10.66 | 10.68 | -0.19% | |
| 10.66 | 10.72 | 10.66 | 10.70 | +0.28% | |
| 10.66 | 10.69 | 10.66 | 10.67 | 0.00% | |
| 10.67 | 10.68 | 10.65 | 10.67 | +0.19% | |
| 10.70 | 10.71 | 10.65 | 10.65 | -0.65% | |
| 10.70 | 10.72 | 10.69 | 10.72 | +0.28% | |
| 10.73 | 10.74 | 10.68 | 10.69 | -0.47% | |
| 10.77 | 10.77 | 10.74 | 10.74 | -0.28% | |
| 10.76 | 10.78 | 10.76 | 10.77 | +0.19% | |
| 10.74 | 10.78 | 10.74 | 10.75 | +0.19% | |
| 10.73 | 10.76 | 10.71 | 10.73 | -0.09% | |
| 10.68 | 10.75 | 10.68 | 10.74 | +0.56% | |
| 10.69 | 10.73 | 10.68 | 10.68 | -0.47% | |
| 10.71 | 10.76 | 10.70 | 10.73 | +0.09% | |
| 10.72 | 10.74 | 10.70 | 10.72 | +0.09% | |
| 10.73 | 10.73 | 10.70 | 10.71 | 0.00% | |
| 10.74 | 10.75 | 10.68 | 10.71 | -0.46% | |
| 10.78 | 10.79 | 10.75 | 10.76 | -0.28% | |
| 10.81 | 10.82 | 10.78 | 10.79 | -0.19% | |
| 10.80 | 10.83 | 10.80 | 10.81 | -0.46% | |
| 10.84 | 10.87 | 10.84 | 10.86 | -0.09% | |
| 10.88 | 10.88 | 10.86 | 10.87 | -0.18% | |
| 10.85 | 10.89 | 10.85 | 10.89 | +0.37% | |
| 10.84 | 10.87 | 10.83 | 10.85 | +0.18% | |
| 10.85 | 10.85 | 10.81 | 10.83 | -0.18% | |
| 10.85 | 10.87 | 10.82 | 10.85 | -0.09% | |
| 10.85 | 10.86 | 10.85 | 10.86 | +0.09% | |
| 10.86 | 10.88 | 10.81 | 10.85 | -0.28% | |
| 10.93 | 10.93 | 10.87 | 10.88 | -0.37% | |
| 10.88 | 10.93 | 10.88 | 10.92 | +0.37% | |
| 10.87 | 10.92 | 10.87 | 10.88 | 0.00% | |
| 10.84 | 10.91 | 10.82 | 10.88 | +0.37% | |
| 10.86 | 10.90 | 10.84 | 10.84 | -0.28% | |
| 10.83 | 10.90 | 10.82 | 10.87 | +0.28% | |
| 10.81 | 10.84 | 10.76 | 10.84 | +0.18% | |
| 10.86 | 10.86 | 10.81 | 10.82 | -0.09% | |
| 10.85 | 10.89 | 10.83 | 10.83 | -0.09% | |
| 10.81 | 10.86 | 10.81 | 10.84 | -0.09% | |
| 10.93 | 10.93 | 10.84 | 10.85 | -1.27% | |
| 10.99 | 11.00 | 10.97 | 10.99 | +0.27% | |
| 10.97 | 11.01 | 10.96 | 10.96 | -0.27% | |
| 10.98 | 10.99 | 10.96 | 10.99 | +0.09% | |
| 10.99 | 10.99 | 10.96 | 10.98 | +0.55% | |
| 10.94 | 10.94 | 10.90 | 10.92 | -0.09% | |
| 10.86 | 10.94 | 10.86 | 10.93 | +0.55% | |
| 10.89 | 10.90 | 10.85 | 10.87 | -0.09% | |
| 10.87 | 10.90 | 10.84 | 10.88 | +0.09% | |
| 10.92 | 10.93 | 10.87 | 10.87 | -0.37% | |
| 10.92 | 10.92 | 10.88 | 10.91 | -0.27% | |
| 10.93 | 10.97 | 10.93 | 10.94 | 0.00% | |
| 10.94 | 10.96 | 10.91 | 10.94 | -0.45% | |
| 11.01 | 11.02 | 10.97 | 10.99 | -0.27% | |
| 11.00 | 11.02 | 10.98 | 11.02 | +0.09% | |
| 11.05 | 11.05 | 11.00 | 11.01 | -0.27% | |
| 11.02 | 11.04 | 11.00 | 11.04 | +0.18% | |
| 10.98 | 11.03 | 10.98 | 11.02 | +0.18% | |
| 10.97 | 11.00 | 10.97 | 11.00 | +0.46% | |
| 10.97 | 10.97 | 10.92 | 10.95 | 0.00% | |
| 10.94 | 10.98 | 10.88 | 10.95 | -0.18% | |
| 10.91 | 10.99 | 10.91 | 10.97 | +0.55% | |
| 10.97 | 10.99 | 10.91 | 10.91 | -0.91% | |
| 10.99 | 11.02 | 10.98 | 11.01 | -0.27% | |
| 11.07 | 11.09 | 11.04 | 11.04 | -0.72% | |
| 11.12 | 11.15 | 11.12 | 11.12 | 0.00% | |
| 11.12 | 11.14 | 11.12 | 11.12 | -0.27% | |
| 11.12 | 11.16 | 11.12 | 11.15 | -0.09% | |
| 11.18 | 11.20 | 11.16 | 11.16 | -0.27% | |
| 11.15 | 11.20 | 11.15 | 11.19 | +0.27% | |
| 11.18 | 11.18 | 11.14 | 11.16 | -0.09% | |
| 11.15 | 11.17 | 11.15 | 11.17 | +0.54% | |
| 11.09 | 11.13 | 11.09 | 11.11 | +0.09% | |
| 11.11 | 11.14 | 11.08 | 11.10 | -0.36% | |
| 11.14 | 11.17 | 11.13 | 11.14 | -0.09% | |
| 11.08 | 11.16 | 11.08 | 11.15 | +0.72% | |
| 11.09 | 11.11 | 11.07 | 11.07 | -0.36% | |
| 11.11 | 11.15 | 11.11 | 11.11 | -0.45% | |
| 11.17 | 11.19 | 11.15 | 11.16 | -0.27% | |
| 11.19 | 11.20 | 11.14 | 11.19 | +0.27% | |
| 11.16 | 11.19 | 11.13 | 11.16 | -0.09% | |
| 11.14 | 11.17 | 11.11 | 11.17 | +0.54% | |
| 11.15 | 11.17 | 11.09 | 11.11 | -0.45% | |
| 11.18 | 11.19 | 11.14 | 11.16 | -0.89% | |
| 11.22 | 11.26 | 11.22 | 11.26 | +0.72% | |
| 11.22 | 11.25 | 11.17 | 11.18 | -0.53% | |
| 11.22 | 11.25 | 11.21 | 11.24 | +0.27% | |
| 11.11 | 11.22 | 11.10 | 11.21 | +0.63% | |
| 11.09 | 11.15 | 11.09 | 11.14 | +0.09% | |
| 11.11 | 11.15 | 11.11 | 11.13 | 0.00% | |
| 11.10 | 11.14 | 11.07 | 11.13 | +0.27% | |
| 11.09 | 11.12 | 11.08 | 11.10 | +0.54% | |
| 11.02 | 11.04 | 10.97 | 11.04 | +0.18% | |
| 10.99 | 11.03 | 10.99 | 11.02 | +0.09% | |
| 10.92 | 11.01 | 10.92 | 11.01 | +0.36% | |
| 10.89 | 10.98 | 10.89 | 10.97 | +0.83% | |
| 10.91 | 10.95 | 10.88 | 10.88 | -0.09% | |
| 10.92 | 10.96 | 10.86 | 10.89 | 0.00% | |
| 10.93 | 10.95 | 10.88 | 10.89 | -0.55% | |
| 11.00 | 11.03 | 10.94 | 10.95 | -0.73% | |
| 11.04 | 11.05 | 11.01 | 11.03 | +0.36% | |
| 10.95 | 11.03 | 10.95 | 10.99 | -0.18% | |
| 10.98 | 11.03 | 10.97 | 11.01 | 0.00% | |
| 11.13 | 11.15 | 10.96 | 11.01 | -1.34% | |
| 11.11 | 11.16 | 11.10 | 11.16 | +0.27% | |
| 11.20 | 11.22 | 11.13 | 11.13 | -0.80% | |
| 11.20 | 11.22 | 11.18 | 11.22 | +0.54% | |
| 11.17 | 11.21 | 11.16 | 11.16 | 0.00% | |
| 11.25 | 11.25 | 11.15 | 11.16 | -0.45% | |
| 11.24 | 11.26 | 11.20 | 11.21 | -0.36% | |
| 11.28 | 11.31 | 11.24 | 11.25 | -0.44% | |
| 11.26 | 11.33 | 11.26 | 11.30 | +0.18% | |
| 11.25 | 11.31 | 11.23 | 11.28 | -0.18% | |
| 11.32 | 11.33 | 11.28 | 11.30 | -0.35% | |
| 11.37 | 11.39 | 11.34 | 11.34 | -0.61% | |
| 11.36 | 11.41 | 11.35 | 11.41 | +0.62% | |
| 11.36 | 11.37 | 11.29 | 11.34 | -0.35% | |
| 11.36 | 11.42 | 11.35 | 11.38 | -0.18% | |
| 11.42 | 11.42 | 11.35 | 11.40 | -0.26% | |
| 11.41 | 11.43 | 11.40 | 11.43 | +0.09% | |
| 11.43 | 11.43 | 11.41 | 11.42 | -0.09% | |
| 11.40 | 11.43 | 11.40 | 11.43 | +0.18% | |
| 11.45 | 11.46 | 11.40 | 11.41 | -0.70% | |
| 11.48 | 11.51 | 11.48 | 11.49 | 0.00% | |
| 11.48 | 11.50 | 11.48 | 11.49 | -0.09% | |
| 11.51 | 11.55 | 11.48 | 11.50 | -0.09% | |
| 11.43 | 11.53 | 11.43 | 11.51 | +0.52% | |
| 11.40 | 11.45 | 11.39 | 11.45 | +0.62% | |
| 11.39 | 11.42 | 11.37 | 11.38 | -0.09% | |
| 11.38 | 11.40 | 11.37 | 11.39 | +0.09% | |
| 11.35 | 11.40 | 11.35 | 11.38 | +0.26% | |
| 11.32 | 11.36 | 11.32 | 11.35 | +0.09% | |
| 11.31 | 11.36 | 11.31 | 11.34 | +0.35% | |
| 11.33 | 11.35 | 11.30 | 11.30 | -0.53% | |
| 11.36 | 11.37 | 11.32 | 11.36 | 0.00% | |
| 11.39 | 11.40 | 11.33 | 11.36 | -0.18% | |
| 11.37 | 11.41 | 11.37 | 11.38 | -0.09% | |
| 11.38 | 11.39 | 11.35 | 11.39 | 0.00% | |
| 11.37 | 11.40 | 11.36 | 11.39 | 0.00% | |
| 11.41 | 11.43 | 11.38 | 11.39 | -0.18% | |
| 11.40 | 11.44 | 11.40 | 11.41 | 0.00% | |
| 11.41 | 11.45 | 11.41 | 11.41 | 0.00% | |
| 11.40 | 11.43 | 11.40 | 11.41 | +0.09% | |
| 11.41 | 11.43 | 11.38 | 11.40 | +0.18% | |
| 11.33 | 11.39 | 11.32 | 11.38 | +0.44% | |
| 11.30 | 11.34 | 11.28 | 11.33 | -0.87% | |
| 11.44 | 11.47 | 11.42 | 11.43 | 0.00% | |
| 11.40 | 11.47 | 11.36 | 11.43 | +0.26% | |
| 11.34 | 11.40 | 11.34 | 11.40 | +0.44% | |
| 11.34 | 11.42 | 11.34 | 11.35 | +0.09% | |
| 11.33 | 11.35 | 11.30 | 11.34 | 0.00% | |
| 11.31 | 11.35 | 11.31 | 11.34 | +0.18% | |
| 11.31 | 11.34 | 11.30 | 11.32 | -0.09% | |
| 11.32 | 11.34 | 11.31 | 11.33 | +0.18% | |
| 11.31 | 11.34 | 11.26 | 11.31 | -0.09% | |
| 11.33 | 11.39 | 11.31 | 11.32 | -0.09% | |
| 11.27 | 11.34 | 11.26 | 11.33 | +0.80% | |
| 11.25 | 11.25 | 11.22 | 11.24 | 0.00% | |
| 11.22 | 11.25 | 11.22 | 11.24 | +0.18% | |
| 11.21 | 11.24 | 11.20 | 11.22 | -0.09% | |
| 11.25 | 11.25 | 11.21 | 11.23 | -0.09% | |
| 11.19 | 11.25 | 11.19 | 11.24 | +0.27% | |
| 11.22 | 11.24 | 11.20 | 11.21 | -0.36% | |
| 11.25 | 11.29 | 11.22 | 11.25 | -0.53% | |
| 11.30 | 11.33 | 11.30 | 11.31 | +0.09% | |
| 11.32 | 11.35 | 11.30 | 11.30 | +0.09% | |
| 11.31 | 11.32 | 11.27 | 11.29 | -0.09% | |
| 11.28 | 11.32 | 11.27 | 11.30 | 0.00% | |
| 11.27 | 11.32 | 11.27 | 11.30 | +0.27% | |
| 11.28 | 11.32 | 11.26 | 11.27 | -0.44% | |
| 11.26 | 11.33 | 11.26 | 11.32 | +0.35% | |
| 11.21 | 11.29 | 11.17 | 11.28 | +0.53% | |
| 11.21 | 11.26 | 11.21 | 11.22 | +0.09% | |
| 11.23 | 11.24 | 11.19 | 11.21 | -0.18% | |
| 11.21 | 11.25 | 11.21 | 11.23 | 0.00% | |
| 11.27 | 11.27 | 11.23 | 11.23 | -0.35% | |
| 11.27 | 11.28 | 11.24 | 11.27 | 0.00% | |
| 11.23 | 11.27 | 11.22 | 11.27 | +0.36% | |
| 11.24 | 11.27 | 11.23 | 11.23 | -0.53% | |
| 11.35 | 11.35 | 11.29 | 11.29 | -0.09% | |
| 11.27 | 11.33 | 11.25 | 11.30 | +0.18% | |
| 11.22 | 11.28 | 11.22 | 11.28 | +0.71% | |
| 11.20 | 11.26 | 11.20 | 11.20 | -0.44% | |
| 11.22 | 11.29 | 11.20 | 11.25 | +0.27% | |
| 11.30 | 11.31 | 11.20 | 11.22 | -0.36% | |
| 11.30 | 11.30 | 11.25 | 11.26 | -0.18% | |
| 11.29 | 11.33 | 11.28 | 11.28 | -0.09% | |
| 11.35 | 11.39 | 11.27 | 11.29 | -0.62% | |
| 11.32 | 11.40 | 11.32 | 11.36 | +0.09% | |
| 11.43 | 11.44 | 11.35 | 11.35 | -0.96% | |
| 11.49 | 11.52 | 11.45 | 11.46 | -0.26% | |
| 11.47 | 11.52 | 11.47 | 11.49 | -0.09% | |
| 11.44 | 11.50 | 11.44 | 11.50 | +0.61% | |
| 11.42 | 11.44 | 11.39 | 11.43 | -0.09% | |
| 11.43 | 11.46 | 11.42 | 11.44 | +0.18% | |
| 11.40 | 11.47 | 11.39 | 11.42 | +0.09% | |
| 11.41 | 11.42 | 11.38 | 11.41 | 0.00% | |
| 11.45 | 11.46 | 11.39 | 11.41 | -0.26% | |
| 11.49 | 11.51 | 11.43 | 11.44 | -0.44% | |
| 11.52 | 11.57 | 11.48 | 11.49 | -0.61% | |
| 11.57 | 11.63 | 11.56 | 11.56 | -0.26% | |
| 11.61 | 11.64 | 11.58 | 11.59 | -0.17% | |
| 11.57 | 11.62 | 11.57 | 11.61 | +0.35% | |
| 11.61 | 11.61 | 11.57 | 11.57 | +0.26% | |
| 11.52 | 11.58 | 11.52 | 11.54 | -0.09% | |
| 11.57 | 11.60 | 11.54 | 11.55 | -0.26% | |
| 11.60 | 11.63 | 11.57 | 11.58 | 0.00% | |
| 11.51 | 11.59 | 11.51 | 11.58 | +0.26% | |
| 11.51 | 11.57 | 11.51 | 11.55 | +0.09% | |
| 11.59 | 11.63 | 11.54 | 11.54 | -0.52% | |
| 11.58 | 11.61 | 11.56 | 11.60 | +0.61% | |
| 11.51 | 11.58 | 11.50 | 11.53 | -0.09% | |
| 11.53 | 11.57 | 11.50 | 11.54 | +0.35% | |
| 11.57 | 11.61 | 11.48 | 11.50 | -0.69% | |
| 11.63 | 11.64 | 11.55 | 11.58 | -0.60% | |
| 11.67 | 11.68 | 11.63 | 11.65 | -0.17% | |
| 11.67 | 11.69 | 11.65 | 11.67 | — |