Market data

Select a section

Invesco Markets II Ivz Preferred Shares ETF Acc

(PRAC)
Sector: n/a
$42.90
$-0.75 -1.71
Last updated: 16:49:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $45.99 $46.32 $46.30 $46.05 60
13/02/2025 $45.99 $46.05 $45.89 $46.05 4,051
12/02/2025 $45.90 $46.73 $45.57 $45.74 0
11/02/2025 $45.90 $46.04 $45.90 $46.03 2,739
10/02/2025 $46.06 $46.11 $45.94 $45.88 1,188
07/02/2025 $46.44 $46.81 $45.29 $45.88 0
06/02/2025 $46.44 $46.44 $46.18 $46.18 1,202
05/02/2025 $45.72 $46.23 $45.72 $46.16 986
04/02/2025 $45.59 $45.83 $45.59 $45.83 1,060
03/02/2025 $45.61 $45.90 $45.37 $45.90 767
31/01/2025 $46.36 $46.36 $46.26 $46.26 75
30/01/2025 $46.46 $46.50 $46.27 $46.39 1,110
29/01/2025 $46.56 $46.65 $46.41 $46.40 432
28/01/2025 $46.94 $46.95 $46.57 $46.62 1,135
27/01/2025 $46.19 $46.66 $46.10 $46.51 2,115
24/01/2025 $46.13 $46.40 $46.13 $46.40 140
23/01/2025 $46.33 $46.36 $46.21 $46.33 2,690
22/01/2025 $46.63 $46.64 $46.29 $46.29 9,830
21/01/2025 $45.93 $46.31 $45.93 $46.31 6,827
20/01/2025 $45.96 $46.00 $45.95 $46.00 4,095
17/01/2025 $45.99 $46.08 $45.82 $45.84 1,981
16/01/2025 $45.95 $45.98 $45.95 $45.54 160
15/01/2025 $45.60 $45.60 $45.40 $45.54 1,445
14/01/2025 $44.74 $44.74 $44.56 $44.72 221
13/01/2025 $44.60 $44.78 $44.41 $44.41 2,148
10/01/2025 $45.46 $46.64 $44.66 $45.17 0
09/01/2025 $45.46 $45.65 $45.46 $45.54 148
08/01/2025 $45.95 $45.96 $45.76 $45.76 1,915
07/01/2025 $46.58 $46.60 $46.09 $46.12 4,846
06/01/2025 $46.97 $46.97 $46.60 $46.60 1,228
03/01/2025 $46.43 $46.46 $46.24 $46.46 2,663
02/01/2025 $45.82 $45.94 $45.82 $45.94 1,030
01/01/2025 $45.49 $45.66 $45.48 $45.59 330
31/12/2024 $45.49 $45.66 $45.48 $45.59 330
30/12/2024 $45.19 $45.21 $45.01 $45.10 2,606
27/12/2024 $45.47 $45.52 $45.09 $45.23 36,435
26/12/2024 $45.69 $45.69 $45.60 $45.60 411
25/12/2024 $45.69 $45.69 $45.60 $45.60 411
24/12/2024 $45.69 $45.69 $45.60 $45.60 411
23/12/2024 $45.94 $45.94 $45.70 $45.70 820
20/12/2024 $45.29 $46.00 $45.29 $45.82 11,573
19/12/2024 $45.94 $45.94 $45.62 $45.62 390
18/12/2024 $46.29 $46.35 $46.10 $46.10 7,738
17/12/2024 $46.09 $46.32 $45.95 $46.15 12,023
16/12/2024 $46.39 $46.46 $46.12 $46.26 5,443
13/12/2024 $46.44 $46.51 $46.37 $46.41 735
12/12/2024 $46.85 $46.92 $46.71 $46.92 1,012
11/12/2024 $46.77 $46.95 $46.75 $46.91 2,864
10/12/2024 $46.92 $46.77 $46.61 $46.77 3,553
09/12/2024 $46.92 $47.03 $46.92 $46.93 3,317
06/12/2024 $47.15 $47.15 $46.98 $46.97 532
05/12/2024 $46.64 $47.04 $46.64 $47.04 878
04/12/2024 $46.96 $47.01 $46.53 $46.88 8,364
03/12/2024 $47.06 $47.10 $46.85 $46.90 1,585
02/12/2024 $47.11 $47.43 $47.11 $47.43 5,173
29/11/2024 $46.93 $47.29 $46.93 $47.28 1,360
28/11/2024 $47.01 $47.01 $46.95 $46.94 7
27/11/2024 $47.30 $47.54 $46.24 $46.90 109
26/11/2024 $47.30 $47.30 $46.84 $46.87 255
25/11/2024 $47.20 $47.43 $47.20 $47.31 212
22/11/2024 $46.65 $47.59 $46.27 $46.79 0
21/11/2024 $46.65 $46.94 $46.65 $46.44 2,389
20/11/2024 $46.90 $46.90 $46.44 $46.44 5,496
19/11/2024 $47.01 $47.03 $46.80 $46.89 714
18/11/2024 $47.02 $47.26 $46.93 $47.13 1,975
15/11/2024 $47.12 $47.13 $47.08 $47.40 3
14/11/2024 $47.33 $47.40 $47.33 $47.40 734
13/11/2024 $47.13 $47.61 $47.13 $47.60 2,044
12/11/2024 $48.47 $48.47 $47.61 $47.69 3,630
11/11/2024 $48.29 $48.29 $48.12 $48.15 1,001
08/11/2024 $48.13 $48.27 $48.13 $48.26 1,407
07/11/2024 $47.82 $47.82 $47.63 $47.77 163
06/11/2024 $48.62 $48.62 $47.71 $47.71 2,672
05/11/2024 $47.68 $47.78 $47.68 $47.78 51
04/11/2024 $47.27 $47.58 $47.26 $47.35 941
01/11/2024 $47.55 $48.19 $46.39 $47.31 0
31/10/2024 $47.55 $47.69 $47.32 $47.69 1,895
30/10/2024 $47.48 $47.90 $47.48 $47.82 446
29/10/2024 $47.80 $47.80 $47.27 $47.47 170
28/10/2024 $47.81 $48.01 $47.79 $47.79 340
25/10/2024 $47.74 $48.14 $47.74 $47.97 471
24/10/2024 $48.07 $48.07 $47.77 $48.03 883
23/10/2024 $48.25 $48.25 $48.03 $48.03 1,770
22/10/2024 $48.36 $48.36 $47.99 $48.24 1,505
21/10/2024 $48.64 $48.64 $48.20 $48.20 405
18/10/2024 $48.79 $48.79 $48.67 $48.67 1,907
17/10/2024 $48.80 $49.05 $48.68 $49.04 8,917
16/10/2024 $48.98 $48.98 $48.76 $48.81 277
15/10/2024 $48.55 $48.60 $48.55 $48.60 2,743
14/10/2024 $48.36 $48.36 $48.24 $48.28 496

Market data

Select a section