Skip to main content

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

84.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 85.10 85.29 84.31 84.80 261,393 -0.88(-1.03%)
May 30, 2023 86.13 86.15 85.34 85.68 287,222 -0.11(-0.13%)
May 26, 2023 84.81 85.89 84.73 85.79 385,837 +1.08(+1.27%)
May 25, 2023 84.67 84.97 84.23 84.71 267,574 +0.41(+0.49%)
May 24, 2023 84.81 84.81 84.08 84.30 154,769 -0.88(-1.03%)
May 23, 2023 85.65 85.86 85.10 85.18 292,923 -0.82(-0.95%)
May 22, 2023 85.84 86.33 85.55 86.00 147,855 +0.23(+0.27%)
May 19, 2023 86.20 86.33 85.52 85.77 305,503 -0.28(-0.33%)
May 18, 2023 84.95 86.17 84.86 86.05 269,036 +0.96(+1.13%)
May 17, 2023 84.51 85.27 84.07 85.09 374,107 +0.85(+1.01%)
May 16, 2023 84.70 84.85 84.23 84.24 241,644 -0.83(-0.98%)
May 15, 2023 84.57 85.07 84.21 85.07 162,011 +0.88(+1.05%)
May 12, 2023 84.28 84.49 83.61 84.19 197,635 +0.06(+0.07%)
May 11, 2023 84.19 84.21 83.74 84.13 496,832 -0.32(-0.38%)
May 10, 2023 85.07 85.07 83.74 84.45 119,765 +0.10(+0.12%)
May 09, 2023 84.17 84.65 84.00 84.35 104,260 -0.48(-0.57%)
May 08, 2023 85.15 85.15 84.61 84.83 170,489 -0.19(-0.22%)
May 05, 2023 84.43 85.33 84.43 85.02 307,846 +1.45(+1.74%)
May 04, 2023 84.77 84.82 83.52 83.57 436,789 -1.50(-1.76%)
May 03, 2023 85.19 86.36 85.00 85.07 229,389 +0.12(+0.14%)
May 02, 2023 85.82 85.82 84.09 84.95 268,494 -1.24(-1.44%)
May 01, 2023 86.07 86.44 86.06 86.19 192,700 +0.13(+0.15%)
Apr 28, 2023 84.76 86.10 84.76 86.06 241,113 +1.14(+1.34%)
Apr 27, 2023 84.04 84.99 83.81 84.92 729,816 +1.66(+1.99%)
Apr 26, 2023 84.18 84.18 83.14 83.26 268,966 -0.93(-1.10%)
Apr 25, 2023 85.60 85.60 84.16 84.19 226,365 -1.80(-2.09%)
Apr 24, 2023 85.55 86.01 85.47 85.99 345,912 +0.42(+0.49%)
Apr 21, 2023 85.77 85.77 85.13 85.57 203,126 -0.12(-0.14%)
Apr 20, 2023 85.34 86.13 85.34 85.69 407,343 +0.02(+0.02%)
Apr 19, 2023 85.33 85.74 85.03 85.67 246,363 +0.00(+0.00%)
Apr 18, 2023 86.07 86.07 85.34 85.67 394,273 -0.02(-0.02%)
Apr 17, 2023 85.68 85.71 85.07 85.69 206,621 -0.08(-0.09%)
Apr 14, 2023 85.90 86.49 85.30 85.77 275,666 -0.24(-0.28%)
Apr 13, 2023 85.41 86.22 85.17 86.01 150,678 +0.90(+1.06%)
Apr 12, 2023 86.21 86.21 85.03 85.11 184,924 -0.50(-0.58%)
Apr 11, 2023 85.04 85.93 85.04 85.61 212,976 +0.58(+0.68%)
Apr 10, 2023 83.94 85.05 83.94 85.03 242,775 +0.57(+0.67%)
Apr 06, 2023 84.37 84.65 83.92 84.46 141,703 +0.02(+0.02%)
Apr 05, 2023 84.54 84.56 83.99 84.44 202,225 -0.26(-0.31%)
Apr 04, 2023 85.84 85.84 84.39 84.70 243,584 -0.88(-1.03%)
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.