Skip to main content

Invesco S&P 500 Garp ETF (NY: SPGP )

106.49 +0.65 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.36 92.69 91.91 92.69 312,483 +0.70(+0.77%)
Nov 29, 2023 92.52 92.76 91.84 91.98 252,000 +0.04(+0.04%)
Nov 28, 2023 92.01 92.56 91.78 91.94 678,839 -0.14(-0.15%)
Nov 27, 2023 92.11 92.24 91.80 92.08 368,505 -0.43(-0.46%)
Nov 24, 2023 92.12 92.71 92.12 92.51 150,361 +0.25(+0.27%)
Nov 22, 2023 91.78 92.36 91.54 92.26 304,724 +0.21(+0.23%)
Nov 21, 2023 92.16 92.19 91.74 92.05 224,645 -0.43(-0.46%)
Nov 20, 2023 92.08 92.68 91.82 92.48 354,260 +0.54(+0.58%)
Nov 17, 2023 91.65 92.11 91.43 91.94 402,420 +0.64(+0.70%)
Nov 16, 2023 91.79 92.01 90.78 91.31 412,472 -0.76(-0.83%)
Nov 15, 2023 92.00 92.95 91.94 92.07 401,911 +0.23(+0.25%)
Nov 14, 2023 90.93 92.14 90.93 91.84 380,681 +2.26(+2.53%)
Nov 13, 2023 89.48 89.75 89.26 89.58 241,140 -0.09(-0.10%)
Nov 10, 2023 88.86 89.72 88.46 89.67 381,978 +1.43(+1.62%)
Nov 09, 2023 89.28 89.29 88.21 88.24 260,395 -0.58(-0.65%)
Nov 08, 2023 89.20 89.66 88.66 88.82 369,561 -0.47(-0.52%)
Nov 07, 2023 89.30 89.47 88.77 89.29 431,250 -0.48(-0.53%)
Nov 06, 2023 90.48 90.56 89.33 89.76 442,450 -0.61(-0.67%)
Nov 03, 2023 90.09 90.89 90.04 90.37 498,560 +0.89(+1.00%)
Nov 02, 2023 88.09 89.52 87.94 89.47 459,597 +1.90(+2.16%)
Nov 01, 2023 87.23 87.83 86.87 87.58 352,296 +0.59(+0.67%)
Oct 31, 2023 86.55 87.07 86.06 86.99 244,957 +0.72(+0.84%)
Oct 30, 2023 86.23 86.55 85.49 86.27 445,907 +0.40(+0.46%)
Oct 27, 2023 86.80 86.80 85.62 85.87 426,550 -0.65(-0.76%)
Oct 26, 2023 86.53 87.14 86.20 86.53 427,895 -0.44(-0.50%)
Oct 25, 2023 87.83 87.83 86.72 86.96 353,933 -1.11(-1.26%)
Oct 24, 2023 88.38 88.68 87.79 88.07 318,959 +0.14(+0.16%)
Oct 23, 2023 88.27 88.66 87.81 87.94 414,949 -0.81(-0.92%)
Oct 20, 2023 90.02 90.02 88.72 88.75 335,290 -1.33(-1.48%)
Oct 19, 2023 91.24 91.31 89.85 90.08 331,151 -1.21(-1.33%)
Oct 18, 2023 92.00 92.00 91.08 91.29 293,103 -1.02(-1.11%)
Oct 17, 2023 91.42 92.62 91.42 92.31 297,372 +0.41(+0.44%)
Oct 16, 2023 91.63 92.15 91.38 91.90 295,431 +0.90(+0.99%)
Oct 13, 2023 91.58 91.69 90.75 91.00 300,114 +0.14(+0.15%)
Oct 12, 2023 91.76 91.76 90.36 90.86 233,551 -0.56(-0.61%)
Oct 11, 2023 91.26 91.46 90.65 91.42 286,039 +0.21(+0.23%)
Oct 10, 2023 90.86 91.84 90.67 91.21 308,529 +0.58(+0.63%)
Oct 09, 2023 89.60 90.84 89.43 90.63 318,595 +1.34(+1.50%)
Oct 06, 2023 88.14 89.88 87.72 89.30 275,684 +1.11(+1.26%)
Oct 05, 2023 88.06 88.43 87.67 88.18 319,591 -0.15(-0.17%)
Oct 04, 2023 88.61 88.61 87.52 88.33 433,477 -0.32(-0.36%)
Oct 03, 2023 89.09 89.58 88.07 88.65 473,674 -1.02(-1.14%)
Oct 02, 2023 90.48 90.48 89.05 89.67 377,266 -0.85(-0.94%)
Sep 29, 2023 91.65 91.65 90.27 90.53 325,098 -0.59(-0.64%)
Sep 28, 2023 90.27 91.37 90.14 91.11 272,584 +0.84(+0.93%)
Sep 27, 2023 90.09 90.72 89.69 90.27 250,610 +0.88(+0.99%)
Sep 26, 2023 89.95 90.25 89.21 89.38 278,178 -1.19(-1.31%)
Sep 25, 2023 89.57 90.58 90.18 90.58 320,881 +0.79(+0.88%)
Sep 22, 2023 90.21 90.52 89.71 89.78 292,723 -0.01(-0.01%)
Sep 21, 2023 90.74 90.90 89.79 89.79 372,490 -1.31(-1.44%)
Sep 20, 2023 92.20 92.66 91.10 91.10 467,597 -1.00(-1.09%)
Sep 19, 2023 92.19 92.45 91.56 92.10 362,912 -0.07(-0.08%)
Sep 18, 2023 92.24 92.58 92.05 92.17 227,687 -0.07(-0.08%)
Sep 15, 2023 93.11 93.11 92.06 92.24 368,827 -1.32(-1.42%)
Sep 14, 2023 93.27 93.69 93.06 93.57 183,758 +1.12(+1.21%)
Sep 13, 2023 92.93 93.06 92.08 92.45 241,901 -0.30(-0.32%)
Sep 12, 2023 92.67 93.21 92.56 92.75 227,347 +0.06(+0.06%)
Sep 11, 2023 93.66 93.85 92.55 92.69 427,579 -0.40(-0.42%)
Sep 08, 2023 92.97 93.51 92.88 93.08 368,623 +0.21(+0.22%)
Sep 07, 2023 92.80 93.06 92.34 92.87 164,102 -0.44(-0.48%)
Sep 06, 2023 93.67 94.15 92.74 93.32 206,390 -0.54(-0.58%)
Sep 05, 2023 94.54 94.62 93.81 93.86 505,935 -0.59(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.