Skip to main content

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

106.47 +0.63 (+0.60%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 94.61 95.08 94.61 95.08 250,463 +0.59(+0.63%)
Jul 28, 2023 94.38 94.54 93.87 94.49 224,238 +0.78(+0.83%)
Jul 27, 2023 94.81 95.06 93.42 93.70 298,429 -0.28(-0.29%)
Jul 26, 2023 93.62 94.32 93.49 93.98 206,355 +0.00(+0.00%)
Jul 25, 2023 93.19 94.38 93.19 93.98 240,699 +0.85(+0.91%)
Jul 24, 2023 92.83 93.44 92.77 93.13 333,094 +0.47(+0.51%)
Jul 21, 2023 92.67 92.84 92.17 92.66 236,450 +0.43(+0.47%)
Jul 20, 2023 92.65 92.68 92.09 92.22 385,382 -0.54(-0.59%)
Jul 19, 2023 92.83 93.18 92.52 92.77 430,845 +0.18(+0.19%)
Jul 18, 2023 91.35 92.85 91.35 92.59 379,560 +1.16(+1.26%)
Jul 17, 2023 90.84 91.75 90.71 91.43 262,543 +0.40(+0.43%)
Jul 14, 2023 91.96 91.96 90.86 91.04 237,182 -0.92(-1.00%)
Jul 13, 2023 91.76 92.18 91.60 91.95 1,015,729 +0.52(+0.57%)
Jul 12, 2023 91.73 91.91 91.29 91.43 418,959 +0.55(+0.61%)
Jul 11, 2023 90.01 91.03 89.99 90.88 178,200 +1.08(+1.20%)
Jul 10, 2023 88.73 89.80 88.73 89.80 300,577 +0.97(+1.09%)
Jul 07, 2023 87.81 89.62 87.80 88.83 248,931 +0.85(+0.97%)
Jul 06, 2023 88.51 88.51 87.16 87.98 252,877 -1.26(-1.41%)
Jul 05, 2023 89.74 89.74 88.99 89.24 190,118 -0.77(-0.86%)
Jul 03, 2023 89.68 90.13 89.63 90.01 155,878 +0.27(+0.30%)
Jun 30, 2023 89.66 90.09 89.38 89.74 212,258 +0.63(+0.71%)
Jun 29, 2023 88.44 89.11 88.35 89.11 229,586 +0.74(+0.84%)
Jun 28, 2023 87.97 88.44 87.56 88.37 224,241 +0.19(+0.21%)
Jun 27, 2023 87.07 88.30 86.90 88.18 486,484 +1.25(+1.43%)
Jun 26, 2023 86.45 87.35 86.38 86.93 220,180 +0.61(+0.71%)
Jun 23, 2023 86.15 86.58 85.94 86.32 145,029 -0.59(-0.68%)
Jun 22, 2023 86.90 87.03 86.38 86.91 189,224 -0.41(-0.46%)
Jun 21, 2023 86.98 87.86 86.92 87.32 452,557 +0.07(+0.08%)
Jun 20, 2023 87.93 87.93 86.91 87.25 386,589 -1.04(-1.18%)
Jun 16, 2023 88.97 89.11 88.28 88.29 385,654 -0.30(-0.33%)
Jun 15, 2023 87.25 88.78 87.25 88.59 263,131 +1.11(+1.27%)
Jun 14, 2023 87.81 87.98 86.81 87.47 212,877 -0.43(-0.49%)
Jun 13, 2023 87.39 88.02 87.39 87.91 275,395 +0.92(+1.05%)
Jun 12, 2023 86.12 87.10 85.89 86.99 254,488 +0.98(+1.14%)
Jun 09, 2023 86.20 86.55 85.95 86.01 210,925 -0.09(-0.10%)
Jun 08, 2023 85.94 86.28 85.50 86.10 175,802 +0.06(+0.07%)
Jun 07, 2023 86.16 86.61 85.97 86.04 288,606 +0.03(+0.03%)
Jun 06, 2023 85.35 86.23 85.22 86.01 214,610 +0.57(+0.67%)
Jun 05, 2023 85.80 85.91 85.28 85.44 214,663 -0.35(-0.40%)
Jun 02, 2023 84.97 85.93 84.75 85.79 224,082 +1.40(+1.66%)
Jun 01, 2023 83.76 84.62 83.30 84.39 209,432 +0.76(+0.91%)
May 31, 2023 83.92 84.11 83.14 83.63 265,059 -0.87(-1.03%)
May 30, 2023 84.94 84.96 84.16 84.49 291,251 -0.11(-0.13%)
May 26, 2023 83.64 84.70 83.56 84.60 391,249 +1.06(+1.27%)
May 25, 2023 83.50 83.79 83.06 83.54 271,327 +0.40(+0.49%)
May 24, 2023 83.64 83.64 82.92 83.13 156,940 -0.87(-1.03%)
May 23, 2023 84.47 84.67 83.92 84.00 297,031 -0.81(-0.95%)
May 22, 2023 84.65 85.13 84.37 84.81 149,929 +0.23(+0.27%)
May 19, 2023 85.01 85.14 84.34 84.58 309,788 -0.28(-0.33%)
May 18, 2023 83.77 84.98 83.69 84.86 272,809 +0.95(+1.13%)
May 17, 2023 83.34 84.09 82.91 83.91 379,354 +0.84(+1.01%)
May 16, 2023 83.53 83.68 83.06 83.07 245,033 -0.82(-0.98%)
May 15, 2023 83.40 83.89 83.05 83.89 164,283 +0.87(+1.05%)
May 12, 2023 83.11 83.32 82.45 83.03 200,407 +0.06(+0.07%)
May 11, 2023 83.03 83.05 82.58 82.97 503,801 -0.32(-0.38%)
May 10, 2023 83.89 83.89 82.59 83.28 121,445 +0.10(+0.12%)
May 09, 2023 83.01 83.48 82.84 83.18 105,722 -0.47(-0.57%)
May 08, 2023 83.97 83.97 83.44 83.66 172,880 -0.19(-0.22%)
May 05, 2023 83.26 84.15 83.26 83.84 312,164 +1.43(+1.74%)
May 04, 2023 83.60 83.65 82.36 82.41 442,916 -1.48(-1.76%)
May 03, 2023 84.01 85.17 83.82 83.89 232,606 +0.12(+0.14%)
May 02, 2023 84.63 84.63 82.93 83.77 272,260 -1.22(-1.44%)
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.