Market data

Select a section

Invesco Markets II Ivz Preferred Shares ETF Acc

(PRAC)
Sector: n/a
$48.26
$0.49 1.03
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $47.85 $48.01 $47.85 $48.01 149
10/10/2024 $48.34 $48.34 $47.89 $48.01 1,701
09/10/2024 $48.21 $48.29 $47.92 $48.17 1,383
08/10/2024 $47.78 $48.04 $47.78 $47.92 1,780
07/10/2024 $48.14 $49.17 $47.76 $47.90 8,163
04/10/2024 $48.35 $48.83 $48.19 $48.19 2,644
03/10/2024 $48.37 $48.65 $48.37 $48.47 2,892
02/10/2024 $48.14 $48.30 $48.14 $48.29 20
01/10/2024 $48.11 $48.19 $48.11 $48.19 315
30/09/2024 $48.56 $48.56 $48.47 $48.47 415
27/09/2024 $48.56 $48.69 $48.56 $48.69 665
26/09/2024 $48.92 $48.94 $48.71 $48.71 395
25/09/2024 $48.74 $48.99 $48.55 $48.65 610
24/09/2024 $48.51 $48.60 $48.41 $48.58 1,060
23/09/2024 $48.33 $48.89 $48.33 $48.75 539
20/09/2024 $48.40 $48.73 $48.40 $48.63 15,909
19/09/2024 $48.26 $49.28 $47.91 $48.27 828
18/09/2024 $48.20 $48.98 $47.75 $48.27 0
17/09/2024 $48.20 $48.44 $48.20 $48.44 1
16/09/2024 $48.07 $48.17 $47.81 $48.13 1,747
13/09/2024 $48.06 $48.08 $48.00 $47.69 3,100
12/09/2024 $47.74 $47.92 $47.69 $47.59 2,660
11/09/2024 $47.61 $47.64 $47.53 $47.50 373
10/09/2024 $47.34 $47.50 $47.34 $47.50 164
09/09/2024 $47.43 $47.48 $47.20 $47.40 4,891
06/09/2024 $47.23 $47.84 $46.65 $47.21 0
05/09/2024 $47.23 $47.23 $47.13 $47.13 95
04/09/2024 $46.80 $46.85 $46.80 $46.85 70
03/09/2024 $46.56 $46.61 $46.27 $46.50 1,010
02/09/2024 $46.52 $46.62 $46.52 $46.85 587
30/08/2024 $47.08 $47.08 $46.86 $46.85 4,247
29/08/2024 $46.95 $46.96 $46.92 $46.92 660
28/08/2024 $46.78 $46.84 $46.56 $46.73 2,439
27/08/2024 $46.78 $46.78 $46.54 $46.61 1,050
26/08/2024 $46.57 $46.57 $46.38 $46.38 790
23/08/2024 $46.57 $46.57 $46.38 $46.38 790
22/08/2024 $46.57 $46.57 $46.38 $46.38 790
21/08/2024 $46.36 $46.42 $46.36 $46.42 907
20/08/2024 $46.18 $46.18 $46.13 $46.13 45
19/08/2024 $46.07 $46.12 $46.07 $46.10 290
16/08/2024 $45.94 $46.07 $45.87 $45.60 8,655
15/08/2024 $45.94 $45.98 $45.60 $45.60 429
14/08/2024 $45.47 $45.55 $45.47 $45.55 9,808
13/08/2024 $45.14 $45.27 $45.14 $45.26 5,000
12/08/2024 $45.44 $45.51 $45.09 $45.14 8,320
09/08/2024 $45.30 $45.41 $45.20 $45.20 29,990
08/08/2024 $45.33 $45.33 $45.19 $45.29 503
07/08/2024 $44.76 $45.96 $44.76 $45.31 0
06/08/2024 $44.88 $45.51 $44.04 $44.76 130
05/08/2024 $44.88 $44.88 $44.52 $44.81 1,102
02/08/2024 $45.21 $45.45 $44.96 $44.96 1,322
01/08/2024 $44.87 $45.16 $44.86 $44.99 3,430
31/07/2024 $44.92 $45.17 $44.92 $45.17 371
30/07/2024 $44.83 $45.19 $44.83 $45.07 974
29/07/2024 $45.39 $45.39 $44.87 $45.00 646
26/07/2024 $44.83 $45.90 $44.45 $44.96 0
25/07/2024 $44.83 $45.07 $44.83 $44.96 1,725
24/07/2024 $45.08 $45.15 $45.05 $45.04 2,217
23/07/2024 $45.23 $45.49 $45.23 $45.29 100
22/07/2024 $45.47 $45.50 $45.45 $45.45 245
19/07/2024 $45.13 $45.39 $45.13 $45.39 575
18/07/2024 $45.55 $45.58 $45.21 $45.21 937
17/07/2024 $45.32 $45.46 $45.22 $45.46 165
16/07/2024 $45.69 $45.77 $45.50 $45.52 9,489
15/07/2024 $45.49 $45.68 $45.49 $45.68 1,924
12/07/2024 $45.96 $45.98 $45.48 $45.57 405
11/07/2024 $44.95 $45.45 $44.86 $45.35 651
10/07/2024 $44.75 $44.85 $44.75 $44.78 356
09/07/2024 $44.86 $45.09 $44.75 $44.74 337
08/07/2024 $45.20 $45.20 $45.09 $45.08 360
05/07/2024 $44.94 $45.09 $44.94 $45.09 72
04/07/2024 $44.96 $45.04 $44.96 $45.03 1
03/07/2024 $44.66 $45.14 $44.66 $45.14 211
02/07/2024 $44.68 $44.69 $44.56 $44.56 285
01/07/2024 $44.49 $44.49 $44.33 $44.33 10
28/06/2024 $44.49 $44.64 $44.49 $44.64 2
27/06/2024 $44.69 $44.93 $44.69 $44.80 4,501
26/06/2024 $44.62 $44.83 $44.62 $44.75 162
25/06/2024 $44.65 $45.01 $44.65 $44.65 553
24/06/2024 $44.78 $44.78 $44.77 $44.77 745
21/06/2024 $44.79 $44.79 $44.69 $44.69 64
20/06/2024 $44.98 $44.98 $44.43 $44.58 642
19/06/2024 $44.48 $48.11 $44.58 $44.69 70
18/06/2024 $44.48 $44.60 $44.37 $44.58 825
17/06/2024 $44.52 $44.52 $44.19 $44.26 195
14/06/2024 $44.46 $45.44 $43.95 $44.49 0
13/06/2024 $44.46 $44.69 $44.46 $44.53 2,680
12/06/2024 $44.36 $45.76 $43.90 $44.79 0
11/06/2024 $44.36 $44.78 $44.36 $44.54 6,160
10/06/2024 $44.54 $44.77 $44.54 $44.68 475
07/06/2024 $44.64 $45.33 $44.15 $44.67 0
06/06/2024 $44.64 $44.75 $44.64 $44.74 306
05/06/2024 $44.86 $44.91 $44.72 $44.72 1,542
04/06/2024 $44.71 $45.10 $44.71 $44.78 4,489
03/06/2024 $44.59 $44.62 $44.49 $44.60 1,427
31/05/2024 $43.58 $44.40 $43.79 $44.26 0
30/05/2024 $43.58 $43.88 $43.58 $43.88 227
29/05/2024 $43.98 $43.98 $43.57 $43.67 10,070
28/05/2024 $44.25 $44.42 $44.14 $44.17 2,252
27/05/2024 $43.67 $44.01 $43.67 $44.01 277
24/05/2024 $43.67 $44.01 $43.67 $44.01 277
23/05/2024 $44.33 $44.35 $43.84 $43.84 1,434
22/05/2024 $44.27 $44.28 $44.25 $44.25 238
21/05/2024 $44.50 $44.50 $44.47 $44.47 295
20/05/2024 $44.46 $44.50 $44.34 $44.42 2,536
17/05/2024 $44.40 $44.40 $44.32 $44.32 1,018
16/05/2024 $44.75 $44.90 $44.43 $44.46 1,023
15/05/2024 $44.22 $44.48 $44.22 $44.35 1,582
14/05/2024 $44.05 $44.24 $44.05 $44.24 29
13/05/2024 $44.06 $44.23 $44.06 $44.23 220
10/05/2024 $43.98 $43.99 $43.96 $43.96 886

Market data

Select a section