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 (%)
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%)
Sep 01, 2023 94.32 94.61 94.07 94.46 839,946 +1.11(+1.19%)
Aug 31, 2023 93.79 93.86 93.35 93.35 194,306 -0.31(-0.33%)
Aug 30, 2023 93.46 93.80 93.11 93.66 190,271 +0.40(+0.42%)
Aug 29, 2023 91.96 93.31 91.77 93.26 278,930 +1.31(+1.43%)
Aug 28, 2023 91.97 92.43 91.61 91.95 227,858 +0.57(+0.63%)
Aug 25, 2023 91.46 91.79 90.45 91.37 1,233,560 +0.42(+0.46%)
Aug 24, 2023 92.01 92.18 90.93 90.96 302,249 -1.07(-1.16%)
Aug 23, 2023 91.65 92.15 91.13 92.02 358,627 +0.26(+0.28%)
Aug 22, 2023 92.55 92.55 91.71 91.77 279,396 -0.45(-0.49%)
Aug 21, 2023 92.00 92.41 91.49 92.22 213,879 +0.52(+0.57%)
Aug 18, 2023 90.62 91.77 90.43 91.70 306,384 +0.54(+0.60%)
Aug 17, 2023 91.84 92.31 91.06 91.15 288,699 -0.08(-0.09%)
Aug 16, 2023 91.91 92.57 91.23 91.23 242,705 -0.82(-0.89%)
Aug 15, 2023 92.85 92.87 91.91 92.05 199,176 -1.43(-1.53%)
Aug 14, 2023 92.96 93.49 92.50 93.49 185,095 +0.30(+0.32%)
Aug 11, 2023 92.85 93.54 92.75 93.19 153,260 +0.02(+0.02%)
Aug 10, 2023 94.00 94.62 92.80 93.17 327,432 -0.44(-0.48%)
Aug 09, 2023 93.72 94.23 93.50 93.62 200,356 +0.20(+0.21%)
Aug 08, 2023 92.70 93.51 92.19 93.42 234,762 -0.36(-0.38%)
Aug 07, 2023 93.48 93.83 93.32 93.77 170,394 +0.65(+0.70%)
Aug 04, 2023 93.51 94.24 93.01 93.12 191,896 -0.12(-0.13%)
Aug 03, 2023 93.06 93.76 92.58 93.24 271,832 +0.01(+0.01%)
Aug 02, 2023 93.91 94.14 92.98 93.23 222,428 -1.68(-1.77%)
Aug 01, 2023 94.75 95.03 94.48 94.91 321,761 -0.17(-0.18%)
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%)
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.