Invesco Markets II Ivz Preferred Shares ETF Acc

(PRAC)
Sector: n/a
$46.85
$0.45 0.98
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $46.57 $46.85 $46.48 $46.85 1,552
14/08/2025 $46.57 $46.57 $46.39 $46.39 315
13/08/2025 $46.32 $47.18 $46.04 $46.54 0
12/08/2025 $46.32 $46.99 $44.69 $46.48 0
11/08/2025 $46.32 $46.32 $46.27 $46.26 8,296
08/08/2025 $46.13 $46.19 $46.12 $46.12 500
07/08/2025 $46.25 $46.30 $46.10 $46.10 140
06/08/2025 $46.25 $46.38 $46.03 $46.38 4,367
05/08/2025 $46.26 $46.36 $45.60 $46.28 3,631
04/08/2025 $45.79 $46.31 $46.24 $46.24 122
01/08/2025 $45.79 $46.32 $43.75 $45.83 0
31/07/2025 $45.81 $46.56 $45.77 $45.85 0
30/07/2025 $45.81 $45.82 $45.81 $45.82 100
29/07/2025 $45.85 $45.97 $45.70 $45.97 808
28/07/2025 $45.60 $45.65 $45.50 $45.58 660
25/07/2025 $45.60 $45.65 $45.60 $45.60 1,444
24/07/2025 $45.70 $45.70 $45.43 $45.43 992
23/07/2025 $45.50 $45.38 $45.10 $45.38 40,779
22/07/2025 $45.50 $45.54 $45.50 $45.54 400
21/07/2025 $45.20 $45.93 $45.20 $45.64 0
18/07/2025 $45.20 $46.12 $43.37 $45.48 0
17/07/2025 $45.20 $45.43 $45.20 $45.42 1,365
16/07/2025 $45.34 $45.46 $45.12 $45.12 496
15/07/2025 $45.50 $45.50 $45.24 $45.24 650
14/07/2025 $45.66 $45.69 $45.52 $45.51 966
11/07/2025 $45.85 $45.97 $45.76 $45.76 272
10/07/2025 $45.70 $46.03 $45.70 $46.03 2,195
09/07/2025 $45.48 $46.02 $43.74 $45.76 0
08/07/2025 $45.48 $46.23 $43.24 $45.51 0
07/07/2025 $45.48 $45.49 $45.42 $45.42 687
04/07/2025 $45.64 $45.91 $45.17 $45.56 0
03/07/2025 $45.64 $45.82 $45.57 $45.58 2,620
02/07/2025 $45.33 $45.40 $45.10 $45.40 1,804
01/07/2025 $44.80 $45.03 $44.71 $45.03 7,764
30/06/2025 $44.80 $44.91 $44.76 $44.90 35,294
27/06/2025 $45.00 $45.29 $45.00 $45.24 4,691
26/06/2025 $44.91 $44.90 $44.87 $44.87 46
25/06/2025 $44.91 $45.00 $44.86 $44.86 1,633
24/06/2025 $44.84 $44.89 $44.84 $44.89 65
23/06/2025 $44.56 $44.68 $44.56 $44.68 1,100
20/06/2025 $44.59 $44.80 $43.98 $44.76 0
19/06/2025 $44.59 $44.68 $44.41 $44.49 0
18/06/2025 $44.59 $44.68 $44.59 $44.68 1,032
17/06/2025 $44.17 $44.41 $44.12 $44.40 17,082
16/06/2025 $44.47 $44.47 $43.70 $44.40 134,893
13/06/2025 $44.63 $44.61 $44.05 $44.28 0
12/06/2025 $44.63 $44.72 $44.57 $44.60 5,565
11/06/2025 $44.63 $44.76 $44.73 $44.76 36
10/06/2025 $44.63 $44.63 $44.61 $44.60 1,655
09/06/2025 $44.61 $44.62 $44.51 $44.56 14,314
06/06/2025 $44.70 $44.70 $44.66 $44.66 238
05/06/2025 $44.72 $45.00 $44.70 $44.77 2,325
04/06/2025 $44.21 $44.60 $44.56 $44.56 140
03/06/2025 $44.21 $44.48 $44.21 $44.41 270
02/06/2025 $44.16 $44.16 $44.05 $44.10 82
30/05/2025 $44.26 $44.26 $44.22 $44.22 182
29/05/2025 $44.60 $44.62 $43.99 $44.33 0
28/05/2025 $44.60 $44.60 $44.31 $44.31 335
27/05/2025 $44.31 $44.31 $44.10 $44.17 374
26/05/2025 $43.71 $43.98 $43.71 $43.78 3,153
23/05/2025 $43.71 $43.98 $43.71 $43.78 3,153
22/05/2025 $44.00 $44.00 $43.73 $43.72 1,408
21/05/2025 $44.39 $44.61 $44.26 $44.32 578
20/05/2025 $44.29 $44.80 $44.17 $44.78 0
19/05/2025 $44.29 $44.44 $44.29 $44.41 715
16/05/2025 $44.13 $44.56 $44.38 $44.42 1,743
15/05/2025 $44.13 $44.43 $44.13 $44.42 1,669
14/05/2025 $44.34 $44.66 $44.58 $44.58 290
13/05/2025 $44.34 $44.70 $44.34 $44.70 326
12/05/2025 $44.80 $44.80 $44.70 $44.71 1,581
09/05/2025 $44.79 $44.59 $44.47 $44.47 6,043
08/05/2025 $44.79 $44.79 $44.63 $44.71 5,139
07/05/2025 $44.37 $45.16 $44.22 $44.46 535
06/05/2025 $44.37 $44.37 $44.35 $44.35 742
05/05/2025 $44.42 $44.71 $44.42 $44.42 364
02/05/2025 $44.42 $44.71 $44.42 $44.42 364
01/05/2025 $44.41 $44.40 $44.32 $44.40 14
30/04/2025 $44.41 $44.41 $44.18 $44.41 196
29/04/2025 $44.71 $44.71 $44.62 $44.63 285
28/04/2025 $44.54 $44.77 $44.38 $44.55 982
25/04/2025 $44.22 $44.95 $43.93 $44.40 0
24/04/2025 $44.22 $44.55 $44.41 $44.54 1,000
23/04/2025 $44.22 $44.64 $44.22 $44.35 2,831
22/04/2025 $44.13 $44.13 $43.53 $44.00 942
21/04/2025 $44.05 $44.05 $43.74 $43.77 209
18/04/2025 $44.05 $44.05 $43.74 $43.77 209
17/04/2025 $44.05 $44.05 $43.74 $43.77 209
16/04/2025 $43.63 $44.03 $42.96 $43.35 21
15/04/2025 $43.63 $43.63 $43.35 $43.35 94
14/04/2025 $43.23 $43.70 $43.23 $43.59 856
11/04/2025 $44.33 $43.09 $42.87 $42.90 5,945
10/04/2025 $44.33 $44.35 $43.65 $43.65 1,299
09/04/2025 $42.90 $43.68 $42.90 $43.44 5,030
08/04/2025 $43.68 $44.28 $43.68 $43.67 599
07/04/2025 $44.07 $44.71 $43.32 $43.91 456
04/04/2025 $44.99 $44.99 $43.71 $43.71 29,142
03/04/2025 $44.79 $44.64 $44.46 $44.46 666
02/04/2025 $44.79 $45.16 $44.79 $45.05 5,097
01/04/2025 $44.97 $45.10 $44.88 $45.06 14,261
31/03/2025 $45.11 $45.19 $45.11 $45.15 8,285
28/03/2025 $45.68 $45.34 $45.25 $45.24 1,001
27/03/2025 $45.68 $45.68 $45.39 $45.47 8,895
26/03/2025 $46.15 $46.15 $45.76 $45.76 2,736
25/03/2025 $45.83 $46.14 $45.83 $46.05 108
24/03/2025 $46.14 $46.31 $46.14 $46.19 431
21/03/2025 $46.06 $46.09 $45.91 $46.09 11,276
20/03/2025 $46.06 $46.06 $45.95 $45.95 30
19/03/2025 $45.95 $46.07 $45.95 $46.07 200
18/03/2025 $46.07 $46.09 $45.99 $45.99 348
17/03/2025 $45.82 $46.11 $45.82 $46.11 409
14/03/2025 $45.85 $46.11 $45.71 $45.93 6,202
13/03/2025 $45.59 $45.79 $45.47 $45.49 1,672
12/03/2025 $45.67 $45.67 $45.43 $45.56 560
11/03/2025 $45.47 $45.47 $45.44 $45.47 185
10/03/2025 $45.71 $45.85 $45.53 $45.55 2,315
07/03/2025 $46.00 $46.84 $45.82 $45.82 0
06/03/2025 $46.00 $46.22 $45.99 $46.08 11,413
05/03/2025 $46.34 $46.37 $46.16 $46.23 1,608
04/03/2025 $46.50 $46.50 $46.04 $46.04 1,954
03/03/2025 $46.58 $46.58 $46.55 $46.54 157
28/02/2025 $46.45 $46.66 $46.26 $46.38 11,097
27/02/2025 $46.62 $46.62 $46.61 $46.61 130
26/02/2025 $46.60 $46.70 $46.47 $46.54 4,330
25/02/2025 $46.20 $46.32 $46.11 $46.26 1,671
24/02/2025 $46.19 $46.20 $46.19 $46.19 540
21/02/2025 $45.97 $47.04 $45.80 $46.10 0
20/02/2025 $45.97 $46.11 $45.93 $45.92 192
19/02/2025 $46.03 $46.09 $46.03 $46.08 244
18/02/2025 $46.32 $46.41 $46.25 $46.25 21,861
17/02/2025 $45.99 $47.09 $45.99 $46.39 0