ARCX
Datos históricos de Invesco Preferred ETF
Invesco Preferred ETF · PGX
$10.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:59 UTC
- Variación en el periodo
- −12.96%
- Máximo
- US$11.64
- 28 de octubre de 2025
- Mínimo
- US$9.95
- 7 de octubre de 2026
- Volumen medio diario
- 3.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.02 | 10.04 | 9.98 | 10.01 | −0.20% | 5.04 M |
| 8 oct 2026 | 9.97 | 10.04 | 9.95 | 10.03 | +0.60% | 5.99 M |
| 7 oct 2026 | 10.00 | 10.04 | 9.95 | 9.97 | −0.89% | 6.97 M |
| 6 oct 2026 | 10.07 | 10.12 | 10.05 | 10.06 | −0.10% | 6.67 M |
| 5 oct 2026 | 10.14 | 10.14 | 10.04 | 10.07 | −0.69% | 5.53 M |
| 2 oct 2026 | 10.18 | 10.24 | 10.12 | 10.14 | −0.20% | 6.52 M |
| 1 oct 2026 | 10.08 | 10.17 | 10.02 | 10.16 | +0.89% | 8.02 M |
| 30 sep 2026 | 10.14 | 10.14 | 10.04 | 10.07 | −0.40% | 6.22 M |
| 29 sep 2026 | 10.14 | 10.18 | 10.08 | 10.11 | −0.59% | 11.18 M |
| 28 sep 2026 | 10.17 | 10.22 | 10.14 | 10.17 | −0.59% | 4.52 M |
| 25 sep 2026 | 10.27 | 10.27 | 10.19 | 10.23 | −0.10% | 8.47 M |
| 24 sep 2026 | 10.26 | 10.29 | 10.23 | 10.24 | −0.58% | 6.19 M |
| 23 sep 2026 | 10.35 | 10.35 | 10.24 | 10.30 | −0.48% | 10.2 M |
| 22 sep 2026 | 10.38 | 10.42 | 10.34 | 10.35 | −0.38% | 5.85 M |
| 21 sep 2026 | 10.40 | 10.43 | 10.37 | 10.39 | −0.57% | 7.25 M |
| 18 sep 2026 | 10.47 | 10.47 | 10.43 | 10.45 | −0.19% | 2.69 M |
| 17 sep 2026 | 10.47 | 10.49 | 10.44 | 10.47 | +0.29% | 4.91 M |
| 16 sep 2026 | 10.41 | 10.49 | 10.37 | 10.44 | +0.48% | 10.19 M |
| 15 sep 2026 | 10.38 | 10.39 | 10.31 | 10.39 | +0.10% | 27.09 M |
| 14 sep 2026 | 10.40 | 10.43 | 10.38 | 10.38 | −0.48% | 6.57 M |
| 11 sep 2026 | 10.43 | 10.45 | 10.41 | 10.43 | +0.19% | 4.24 M |
| 10 sep 2026 | 10.42 | 10.42 | 10.37 | 10.41 | −0.48% | 5.88 M |
| 9 sep 2026 | 10.48 | 10.51 | 10.44 | 10.46 | −0.29% | 4.58 M |
| 8 sep 2026 | 10.48 | 10.54 | 10.48 | 10.49 | 0.00% | 4.01 M |
| 4 sep 2026 | 10.52 | 10.53 | 10.49 | 10.49 | −0.29% | 3.71 M |
| 3 sep 2026 | 10.53 | 10.57 | 10.51 | 10.52 | −0.09% | 3.33 M |
| 2 sep 2026 | 10.52 | 10.54 | 10.50 | 10.53 | +0.10% | 4.45 M |
| 1 sep 2026 | 10.55 | 10.59 | 10.51 | 10.52 | −0.47% | 3.98 M |
| 31 ago 2026 | 10.60 | 10.61 | 10.53 | 10.57 | −0.28% | 8.5 M |
| 28 ago 2026 | 10.65 | 10.66 | 10.60 | 10.60 | −0.38% | 2.69 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.