Skip to main content

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

106.66 +0.82 (+0.77%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 104.66 105.84 104.66 105.84 441,046 +1.56(+1.50%)
Mar 26, 2024 105.06 105.30 104.26 104.28 200,984 -0.59(-0.56%)
Mar 25, 2024 104.93 105.48 104.83 104.87 165,542 -0.28(-0.27%)
Mar 22, 2024 105.71 105.72 105.09 105.15 236,056 -0.49(-0.46%)
Mar 21, 2024 105.35 105.91 105.18 105.64 518,845 +1.00(+0.96%)
Mar 20, 2024 103.25 104.76 103.15 104.64 235,158 +1.19(+1.15%)
Mar 19, 2024 102.65 103.45 102.52 103.45 150,761 +0.64(+0.62%)
Mar 18, 2024 102.91 103.20 102.44 102.81 178,524 +0.46(+0.45%)
Mar 15, 2024 101.91 102.75 101.77 102.35 197,885 -0.22(-0.21%)
Mar 14, 2024 103.33 103.44 101.93 102.57 272,470 -0.66(-0.64%)
Mar 13, 2024 103.05 103.65 102.97 103.22 255,220 +0.43(+0.42%)
Mar 12, 2024 102.63 102.91 101.88 102.80 189,369 +0.52(+0.51%)
Mar 11, 2024 101.68 102.29 101.18 102.28 208,445 +0.32(+0.31%)
Mar 08, 2024 102.94 103.12 101.92 101.96 305,747 -0.76(-0.74%)
Mar 07, 2024 101.92 103.07 101.92 102.72 302,252 +1.25(+1.24%)
Mar 06, 2024 101.55 101.87 101.11 101.46 273,763 +0.79(+0.78%)
Mar 05, 2024 101.03 101.41 100.28 100.67 490,091 -0.93(-0.91%)
Mar 04, 2024 102.46 102.54 101.52 101.60 216,363 -0.73(-0.71%)
Mar 01, 2024 101.45 102.37 101.28 102.33 264,499 +1.36(+1.35%)
Feb 29, 2024 100.56 101.11 100.36 100.96 272,816 +0.82(+0.82%)
Feb 28, 2024 100.10 100.51 99.83 100.15 216,108 -0.28(-0.28%)
Feb 27, 2024 100.62 100.74 100.34 100.43 301,365 +0.13(+0.13%)
Feb 26, 2024 100.16 100.69 99.95 100.30 338,543 +0.26(+0.26%)
Feb 23, 2024 100.03 100.33 99.81 100.04 343,250 +0.02(+0.02%)
Feb 22, 2024 99.40 100.31 99.11 100.02 391,999 +1.22(+1.23%)
Feb 21, 2024 98.05 98.80 97.89 98.80 471,626 +0.85(+0.86%)
Feb 20, 2024 98.23 98.25 97.65 97.95 847,647 -0.86(-0.87%)
Feb 16, 2024 99.29 99.68 98.74 98.81 363,069 -0.41(-0.41%)
Feb 15, 2024 98.14 99.42 98.14 99.22 373,488 +1.43(+1.47%)
Feb 14, 2024 97.61 97.88 96.97 97.79 372,121 +0.88(+0.90%)
Feb 13, 2024 97.15 97.54 96.25 96.91 456,604 -1.92(-1.95%)
Feb 12, 2024 98.33 99.33 98.33 98.83 236,711 +0.77(+0.78%)
Feb 09, 2024 97.77 98.17 97.48 98.06 346,358 +0.48(+0.49%)
Feb 08, 2024 96.97 97.71 96.88 97.59 519,379 +0.87(+0.90%)
Feb 07, 2024 96.58 96.97 96.10 96.72 426,239 +0.86(+0.89%)
Feb 06, 2024 95.77 96.08 95.65 95.86 523,785 +0.33(+0.34%)
Feb 05, 2024 95.58 95.93 94.80 95.53 390,059 -0.36(-0.37%)
Feb 02, 2024 95.58 96.28 94.96 95.89 619,023 +0.01(+0.01%)
Feb 01, 2024 95.85 96.10 95.08 95.88 307,651 +0.52(+0.54%)
Jan 31, 2024 96.77 96.78 95.35 95.36 331,959 -1.79(-1.85%)
Jan 30, 2024 96.26 97.31 96.23 97.16 447,479 +0.44(+0.45%)
Jan 29, 2024 96.14 96.72 95.75 96.72 193,061 +0.52(+0.54%)
Jan 26, 2024 96.36 96.56 95.80 96.20 256,002 -0.21(-0.22%)
Jan 25, 2024 96.37 96.53 95.69 96.41 241,228 +0.74(+0.77%)
Jan 24, 2024 96.34 96.44 95.56 95.67 351,401 -0.23(-0.24%)
Jan 23, 2024 96.04 96.30 95.52 95.90 479,085 -0.04(-0.04%)
Jan 22, 2024 95.31 96.12 95.26 95.94 299,214 +0.68(+0.71%)
Jan 19, 2024 94.81 95.37 94.36 95.26 322,953 +0.75(+0.79%)
Jan 18, 2024 94.20 94.59 93.56 94.52 374,124 +0.64(+0.68%)
Jan 17, 2024 93.81 94.25 93.49 93.88 546,891 -0.83(-0.87%)
Jan 16, 2024 95.16 95.16 94.45 94.71 884,537 -0.86(-0.90%)
Jan 12, 2024 96.18 96.33 95.22 95.56 218,673 +0.04(+0.04%)
Jan 11, 2024 95.60 95.71 94.85 95.52 305,469 -0.03(-0.03%)
Jan 10, 2024 95.83 95.83 95.10 95.55 361,608 -0.19(-0.20%)
Jan 09, 2024 96.12 96.12 95.41 95.74 419,386 -0.81(-0.84%)
Jan 08, 2024 95.60 96.55 95.04 96.55 284,699 +0.69(+0.72%)
Jan 05, 2024 95.86 96.50 95.49 95.86 600,878 +0.07(+0.07%)
Jan 04, 2024 96.80 97.06 95.71 95.79 350,047 -1.21(-1.24%)
Jan 03, 2024 97.01 97.52 96.31 97.00 367,097 -0.53(-0.54%)
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.