Invesco Preferred Shares UCITS ETF (IMPPF)
OTCMKTS · Delayed Price · Currency is USD
45.97
-0.74 (-1.59%)
Sep 5, 2025, 4:00 PM EDT
OTC:IMPPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - | 5 |
| Sep 11, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - | - |
| Sep 10, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.25% | 765 |
| Sep 9, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 3.31% | 108 |
| Sep 8, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - | 2 |
| Sep 5, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -1.59% | 390 |
| Sep 4, 2025 | 47.20 | 47.20 | 46.71 | 46.71 | 46.71 | -0.36% | 979 |
| Sep 3, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | - |
| Sep 2, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | 55 |
| Aug 29, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | - |
| Aug 28, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | 34 |
| Aug 27, 2025 | 46.98 | 46.98 | 46.88 | 46.88 | 46.88 | -1.09% | 498 |
| Aug 26, 2025 | 47.14 | 47.40 | 47.14 | 47.40 | 47.40 | -0.08% | 465 |
| Aug 25, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - | 70 |
| Aug 22, 2025 | 45.65 | 47.43 | 45.65 | 47.43 | 47.43 | 0.86% | 323 |
| Aug 21, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | - |
| Aug 20, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | 31 |
| Aug 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | 114 |
| Aug 18, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 1.57% | 289 |
| Aug 15, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 107 |
| Aug 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 2,170 |
| Aug 13, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 8 |
| Aug 12, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 8 |
| Aug 11, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 225 |
| Aug 8, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | - |
| Aug 7, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.43% | 263 |
| Aug 6, 2025 | 46.41 | 46.51 | 46.03 | 46.51 | 46.51 | 1.04% | 2,570 |
| Aug 5, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 98 |
| Aug 4, 2025 | 46.31 | 46.31 | 46.03 | 46.03 | 46.03 | 1.09% | 305 |
| Aug 1, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.32% | 670 |
| Jul 31, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.12% | 224 |
| Jul 30, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Jul 29, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.06% | 864 |
| Jul 28, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.23% | 514 |
| Jul 25, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - | 10 |
| Jul 24, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.41% | 955 |
| Jul 23, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.91% | 174 |
| Jul 22, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.38% | 274 |
| Jul 21, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - | - |
| Jul 18, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.87% | 443 |
| Jul 17, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - | - |
| Jul 16, 2025 | 45.46 | 45.55 | 45.46 | 45.55 | 45.55 | -0.16% | 922 |
| Jul 15, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Jul 14, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Jul 11, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | 18 |
| Jul 10, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - | - |
| Jul 9, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.51% | 396 |
| Jul 8, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.78% | 1,709 |
| Jul 7, 2025 | 45.64 | 45.64 | 45.04 | 45.04 | 45.04 | -1.12% | 1,002 |
| Jul 3, 2025 | 45.81 | 45.81 | 45.55 | 45.55 | 45.55 | 0.49% | 919 |