Skip to main content

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

103.00 +0.59 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 105.75 106.41 105.61 106.14 321,529 +0.65(+0.61%)
Mar 27, 2024 104.32 105.49 104.32 105.49 442,493 +1.56(+1.50%)
Mar 26, 2024 104.72 104.96 103.92 103.94 201,643 -0.59(-0.56%)
Mar 25, 2024 104.59 105.14 104.49 104.53 166,085 -0.28(-0.27%)
Mar 22, 2024 105.36 105.37 104.75 104.81 236,830 -0.49(-0.46%)
Mar 21, 2024 105.00 105.56 104.84 105.29 520,547 +1.00(+0.95%)
Mar 20, 2024 102.91 104.42 102.81 104.30 235,929 +1.19(+1.15%)
Mar 19, 2024 102.31 103.11 102.19 103.11 151,255 +0.64(+0.62%)
Mar 18, 2024 102.57 102.86 102.11 102.47 179,109 +0.46(+0.45%)
Mar 15, 2024 101.58 102.41 101.43 102.01 198,534 -0.22(-0.21%)
Mar 14, 2024 102.99 103.11 101.60 102.23 273,364 -0.66(-0.64%)
Mar 13, 2024 102.71 103.31 102.63 102.89 256,057 +0.43(+0.42%)
Mar 12, 2024 102.29 102.57 101.55 102.46 189,990 +0.52(+0.51%)
Mar 11, 2024 101.35 101.95 100.85 101.94 209,129 +0.32(+0.31%)
Mar 08, 2024 102.60 102.78 101.59 101.63 306,751 -0.75(-0.74%)
Mar 07, 2024 101.59 102.73 101.59 102.38 303,244 +1.25(+1.24%)
Mar 06, 2024 101.22 101.54 100.78 101.13 274,661 +0.78(+0.78%)
Mar 05, 2024 100.70 101.08 99.95 100.34 491,699 -0.92(-0.91%)
Mar 04, 2024 102.12 102.20 101.19 101.27 217,073 -0.72(-0.71%)
Mar 01, 2024 101.12 102.03 100.95 101.99 265,367 +1.36(+1.35%)
Feb 29, 2024 100.24 100.78 100.03 100.63 273,711 +0.81(+0.82%)
Feb 28, 2024 99.77 100.18 99.50 99.82 216,817 -0.28(-0.28%)
Feb 27, 2024 100.30 100.42 100.01 100.10 302,354 +0.13(+0.13%)
Feb 26, 2024 99.83 100.36 99.62 99.97 339,654 +0.26(+0.26%)
Feb 23, 2024 99.70 100.00 99.48 99.71 344,376 +0.02(+0.02%)
Feb 22, 2024 99.07 99.98 98.79 99.69 393,285 +1.21(+1.23%)
Feb 21, 2024 97.73 98.48 97.56 98.48 473,173 +0.84(+0.86%)
Feb 20, 2024 97.91 97.93 97.33 97.63 850,429 -0.85(-0.87%)
Feb 16, 2024 98.97 99.35 98.42 98.49 364,261 -0.41(-0.41%)
Feb 15, 2024 97.82 99.10 97.82 98.90 374,714 +1.43(+1.47%)
Feb 14, 2024 97.29 97.55 96.65 97.47 373,342 +0.87(+0.90%)
Feb 13, 2024 96.83 97.22 95.93 96.59 458,102 -1.92(-1.95%)
Feb 12, 2024 98.01 99.00 98.01 98.51 237,488 +0.76(+0.78%)
Feb 09, 2024 97.45 97.85 97.16 97.74 347,495 +0.48(+0.49%)
Feb 08, 2024 96.65 97.39 96.57 97.27 521,083 +0.86(+0.90%)
Feb 07, 2024 96.26 96.65 95.79 96.40 427,638 +0.85(+0.89%)
Feb 06, 2024 95.46 95.77 95.34 95.55 525,504 +0.33(+0.34%)
Feb 05, 2024 95.27 95.62 94.49 95.22 391,338 -0.36(-0.37%)
Feb 02, 2024 95.27 95.97 94.65 95.58 621,054 +0.01(+0.01%)
Feb 01, 2024 95.54 95.79 94.76 95.57 308,661 +0.52(+0.54%)
Jan 31, 2024 96.45 96.46 95.04 95.05 333,048 -1.79(-1.85%)
Jan 30, 2024 95.95 96.99 95.92 96.84 448,947 +0.44(+0.45%)
Jan 29, 2024 95.83 96.40 95.44 96.40 193,694 +0.52(+0.54%)
Jan 26, 2024 96.05 96.24 95.49 95.89 256,842 -0.21(-0.22%)
Jan 25, 2024 96.06 96.21 95.38 96.10 242,019 +0.73(+0.77%)
Jan 24, 2024 96.03 96.13 95.25 95.36 352,554 -0.23(-0.24%)
Jan 23, 2024 95.73 95.99 95.21 95.59 480,657 -0.04(-0.04%)
Jan 22, 2024 95.00 95.81 94.95 95.63 300,196 +0.68(+0.71%)
Jan 19, 2024 94.50 95.06 94.05 94.95 324,013 +0.74(+0.79%)
Jan 18, 2024 93.89 94.28 93.26 94.21 375,352 +0.64(+0.68%)
Jan 17, 2024 93.50 93.94 93.19 93.57 548,686 -0.82(-0.87%)
Jan 16, 2024 94.84 94.84 94.14 94.40 887,440 -0.85(-0.90%)
Jan 12, 2024 95.87 96.02 94.91 95.25 219,390 +0.04(+0.04%)
Jan 11, 2024 95.29 95.39 94.54 95.21 306,472 -0.03(-0.03%)
Jan 10, 2024 95.52 95.52 94.78 95.24 362,794 -0.19(-0.20%)
Jan 09, 2024 95.81 95.81 95.10 95.43 420,763 -0.80(-0.84%)
Jan 08, 2024 95.29 96.23 94.73 96.23 285,633 +0.69(+0.72%)
Jan 05, 2024 95.55 96.18 95.18 95.55 602,849 +0.07(+0.07%)
Jan 04, 2024 96.48 96.74 95.40 95.48 351,196 -1.20(-1.24%)
Jan 03, 2024 96.69 97.20 96.00 96.68 368,302 -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.