Market data

Select a section

Invesco Markets II Invesco Preferred Shares UCITS ETF

(PRFD)
Sector: n/a
$14.83
$0.06 0.41
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 $14.68 $14.92 $14.68 $14.83 132
26/06/2025 $14.77 $14.80 $14.72 $14.77 60,782
25/06/2025 $14.81 $14.83 $14.77 $14.83 620
24/06/2025 $14.74 $14.78 $14.74 $14.78 31
23/06/2025 $14.74 $14.74 $14.61 $14.69 5,804
20/06/2025 $14.57 $14.67 $14.44 $14.57 29,473
19/06/2025 $14.54 $14.67 $14.54 $14.58 1,501
18/06/2025 $14.62 $14.64 $14.59 $14.60 124
17/06/2025 $14.56 $14.59 $14.49 $14.51 6,092
16/06/2025 $14.60 $14.65 $14.50 $14.51 133
13/06/2025 $14.58 $14.64 $14.54 $14.53 795
12/06/2025 $14.87 $14.72 $14.66 $14.66 9
11/06/2025 $14.87 $14.99 $14.78 $14.99 3,863
10/06/2025 $14.80 $14.85 $14.80 $14.81 577
09/06/2025 $14.85 $14.92 $14.84 $14.92 69
06/06/2025 $14.86 $14.92 $14.86 $14.86 12
05/06/2025 $14.88 $14.97 $14.88 $14.90 39
04/06/2025 $14.83 $14.83 $14.79 $14.80 7
03/06/2025 $14.73 $14.81 $14.78 $14.78 50
02/06/2025 $14.73 $14.82 $14.63 $14.69 7
30/05/2025 $14.79 $14.77 $14.73 $14.73 3
29/05/2025 $14.79 $14.91 $14.75 $14.75 7
28/05/2025 $14.75 $14.84 $14.75 $14.75 569
27/05/2025 $14.83 $14.83 $14.69 $14.75 100
26/05/2025 $14.85 $14.78 $14.58 $14.58 20
23/05/2025 $14.85 $14.78 $14.58 $14.58 20
22/05/2025 $14.85 $14.93 $14.60 $14.60 2
21/05/2025 $14.85 $14.86 $14.75 $14.77 596
20/05/2025 $14.89 $14.91 $14.89 $14.90 81
19/05/2025 $14.95 $14.88 $14.71 $14.77 0
16/05/2025 $14.95 $14.95 $14.72 $14.77 50
15/05/2025 $14.76 $14.81 $14.70 $14.80 1,146
14/05/2025 $14.87 $14.96 $14.81 $14.82 2,979
13/05/2025 $14.82 $14.89 $14.76 $14.84 619
12/05/2025 $14.81 $14.96 $14.81 $14.85 2,971
09/05/2025 $14.90 $14.85 $14.78 $14.81 1
08/05/2025 $14.90 $14.95 $14.87 $14.87 500
07/05/2025 $14.78 $14.90 $14.78 $14.80 750
06/05/2025 $14.78 $14.83 $14.65 $14.77 1,179
05/05/2025 $14.85 $14.85 $14.79 $14.83 136
02/05/2025 $14.85 $14.85 $14.79 $14.83 136
01/05/2025 $14.92 $14.84 $14.78 $14.78 0
30/04/2025 $14.92 $15.22 $14.79 $14.87 6,059
29/04/2025 $14.88 $14.93 $14.87 $14.90 1,057
28/04/2025 $14.89 $14.93 $14.82 $14.82 2,562
25/04/2025 $14.96 $14.98 $14.78 $14.77 4,705
24/04/2025 $14.76 $14.86 $14.76 $14.82 22
23/04/2025 $14.64 $14.92 $14.64 $14.76 763
22/04/2025 $14.55 $14.73 $14.47 $14.73 16,747
21/04/2025 $14.58 $14.63 $14.54 $14.54 1,212
18/04/2025 $14.58 $14.63 $14.54 $14.54 1,212
17/04/2025 $14.58 $14.63 $14.53 $14.54 1,212
16/04/2025 $14.64 $14.54 $14.50 $14.50 1
15/04/2025 $14.64 $14.64 $14.48 $14.50 842
14/04/2025 $14.57 $14.58 $14.43 $14.52 40,071
11/04/2025 $14.57 $14.57 $14.30 $14.30 1,591
10/04/2025 $14.69 $14.84 $14.54 $14.54 12,622
09/04/2025 $14.27 $14.61 $14.26 $14.48 1,608
08/04/2025 $14.65 $14.83 $14.62 $14.62 2,531
07/04/2025 $14.58 $14.87 $14.42 $14.61 17,864
04/04/2025 $15.00 $15.00 $14.48 $14.59 608
03/04/2025 $14.93 $14.98 $14.50 $14.90 12,751
02/04/2025 $14.94 $14.99 $14.92 $14.98 2,224
01/04/2025 $14.93 $15.01 $14.93 $14.98 93
31/03/2025 $15.06 $15.13 $15.01 $15.07 1,655
28/03/2025 $15.11 $15.16 $15.08 $15.08 3,616
27/03/2025 $15.20 $15.37 $15.10 $15.10 2,479
26/03/2025 $15.33 $15.36 $15.23 $15.23 5,000
25/03/2025 $15.33 $15.37 $15.07 $15.32 1,338
24/03/2025 $15.35 $15.39 $15.35 $15.39 1
21/03/2025 $15.33 $15.38 $15.32 $15.35 5,622
20/03/2025 $15.40 $15.44 $15.29 $15.30 85,210
19/03/2025 $15.33 $15.36 $15.33 $15.35 978
18/03/2025 $15.38 $15.40 $15.30 $15.30 302
17/03/2025 $15.32 $15.37 $15.28 $15.37 422
14/03/2025 $15.27 $15.30 $15.21 $15.30 75,151
13/03/2025 $15.20 $15.25 $15.13 $15.13 2,024
12/03/2025 $15.30 $15.42 $15.30 $15.30 31,413
11/03/2025 $15.40 $15.46 $15.36 $15.36 6,567
10/03/2025 $15.39 $15.46 $15.33 $15.32 3,698
07/03/2025 $15.56 $15.54 $15.44 $15.44 412
06/03/2025 $15.56 $15.56 $15.50 $15.52 503
05/03/2025 $15.56 $15.64 $15.56 $15.57 175
04/03/2025 $15.64 $15.92 $15.50 $15.49 931
03/03/2025 $15.69 $15.73 $15.62 $15.68 27,706
28/02/2025 $15.62 $15.73 $15.62 $15.69 23,125
27/02/2025 $15.66 $15.74 $15.66 $15.68 5,024
26/02/2025 $15.71 $15.75 $15.67 $15.67 186
25/02/2025 $15.58 $15.63 $15.54 $15.59 1,168
24/02/2025 $15.62 $15.63 $15.51 $15.57 886
21/02/2025 $15.49 $15.57 $15.49 $15.54 49
20/02/2025 $15.49 $15.53 $15.48 $15.48 1,300
19/02/2025 $15.58 $15.58 $15.52 $15.52 5,382
18/02/2025 $15.61 $15.67 $15.58 $15.59 4,988
17/02/2025 $15.56 $15.66 $15.64 $15.64 0
14/02/2025 $15.56 $15.85 $15.56 $15.59 106
13/02/2025 $15.44 $15.59 $15.42 $15.52 276,600
12/02/2025 $15.49 $15.49 $15.40 $15.41 379
11/02/2025 $15.55 $15.53 $15.52 $15.52 0
10/02/2025 $15.55 $15.55 $15.47 $15.51 3,020
07/02/2025 $15.58 $15.59 $15.45 $15.45 215
06/02/2025 $15.61 $15.66 $15.56 $15.54 6,886
05/02/2025 $15.39 $15.54 $15.38 $15.54 2,011
04/02/2025 $15.44 $15.48 $15.40 $15.47 913
03/02/2025 $15.38 $15.47 $15.36 $15.47 1,751
31/01/2025 $15.70 $15.72 $15.61 $15.61 8,891
30/01/2025 $15.75 $15.69 $15.66 $15.66 1
29/01/2025 $15.75 $15.78 $15.64 $15.64 2,062
28/01/2025 $15.77 $15.83 $15.70 $15.70 6,417
27/01/2025 $15.59 $15.70 $15.58 $15.68 112
24/01/2025 $15.55 $15.67 $15.59 $15.67 2
23/01/2025 $15.55 $15.66 $15.55 $15.60 6,264
22/01/2025 $15.68 $15.72 $15.59 $15.59 1,000
21/01/2025 $15.57 $15.63 $15.52 $15.61 7,137
20/01/2025 $15.45 $15.54 $15.43 $15.46 800
17/01/2025 $15.40 $15.55 $15.40 $15.40 538
16/01/2025 $15.53 $15.62 $15.45 $15.35 357
15/01/2025 $15.16 $15.38 $15.14 $15.35 66
14/01/2025 $15.04 $15.10 $15.04 $15.07 751
13/01/2025 $15.09 $15.13 $15.01 $15.01 2,862
10/01/2025 $15.41 $15.41 $15.21 $15.21 26
09/01/2025 $15.40 $15.41 $15.32 $15.35 3,284
08/01/2025 $15.38 $15.57 $15.38 $15.42 2,251
07/01/2025 $15.76 $15.76 $15.62 $15.61 92
06/01/2025 $16.08 $16.08 $15.65 $15.72 16
03/01/2025 $15.67 $15.69 $15.67 $15.69 3,866
02/01/2025 $15.38 $15.48 $15.36 $15.48 961
01/01/2025 $15.12 $15.40 $15.37 $15.37 7
31/12/2024 $15.12 $15.40 $15.37 $15.37 7
30/12/2024 $15.12 $15.26 $15.12 $15.25 7,937

Market data

Select a section