Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
31.29
-0.08 (-0.26%)
Apr 1, 2025, 4:10 PM EDT - Market open
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 31.30 | 31.30 | 31.11 | 31.29 | 31.29 | -0.26% | 818 |
| Mar 31, 2025 | 31.07 | 31.39 | 31.07 | 31.38 | 31.38 | 1.20% | 5,238 |
| Mar 28, 2025 | 31.23 | 31.23 | 31.00 | 31.00 | 31.00 | -0.78% | 1,633 |
| Mar 27, 2025 | 31.31 | 31.31 | 31.18 | 31.25 | 31.25 | 0.01% | 1,796 |
| Mar 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.48% | 206 |
| Mar 25, 2025 | 31.17 | 31.17 | 31.09 | 31.09 | 31.09 | -0.72% | 358 |
| Mar 24, 2025 | 31.29 | 31.33 | 31.23 | 31.32 | 31.32 | 0.79% | 6,181 |
| Mar 21, 2025 | 31.02 | 31.07 | 31.02 | 31.07 | 31.00 | -0.63% | 667 |
| Mar 20, 2025 | 31.24 | 31.27 | 31.24 | 31.27 | 31.19 | -0.13% | 1,495 |
| Mar 19, 2025 | 31.21 | 31.37 | 31.15 | 31.31 | 31.23 | 0.48% | 4,203 |
| Mar 18, 2025 | 31.23 | 31.23 | 31.12 | 31.16 | 31.08 | -0.33% | 443 |
| Mar 17, 2025 | 31.26 | 31.27 | 31.26 | 31.27 | 31.19 | 1.21% | 292 |
| Mar 14, 2025 | 30.56 | 30.89 | 30.56 | 30.89 | 30.81 | 2.13% | 1,429 |
| Mar 13, 2025 | 30.41 | 30.57 | 30.21 | 30.25 | 30.17 | -0.76% | 4,399 |
| Mar 12, 2025 | 30.65 | 30.72 | 30.47 | 30.48 | 30.40 | -0.78% | 8,862 |
| Mar 11, 2025 | 30.86 | 30.87 | 30.72 | 30.72 | 30.64 | -1.13% | 455 |
| Mar 10, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.99 | -0.66% | 32 |
| Mar 7, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.20 | 1.23% | 100 |
| Mar 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | -0.97% | 89 |
| Mar 5, 2025 | 31.18 | 31.28 | 31.01 | 31.20 | 31.12 | 0.14% | 9,873 |
| Mar 4, 2025 | 31.20 | 31.22 | 31.16 | 31.16 | 31.08 | -1.69% | 1,321 |
| Mar 3, 2025 | 31.79 | 32.08 | 31.69 | 31.69 | 31.61 | -0.17% | 1,484 |
| Feb 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.66 | 0.72% | 177 |
| Feb 27, 2025 | 31.55 | 31.55 | 31.52 | 31.52 | 31.44 | -0.09% | 197 |
| Feb 26, 2025 | 31.72 | 31.72 | 31.55 | 31.55 | 31.47 | -0.51% | 576 |
| Feb 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.63 | -0.06% | 162 |
| Feb 24, 2025 | 31.67 | 31.78 | 31.67 | 31.73 | 31.65 | -0.01% | 1,107 |
| Feb 21, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.57 | -0.50% | 216 |
| Feb 20, 2025 | 31.95 | 31.95 | 31.84 | 31.89 | 31.73 | 0.09% | 810 |
| Feb 19, 2025 | 31.73 | 31.86 | 31.73 | 31.86 | 31.70 | 0.61% | 1,028 |
| Feb 18, 2025 | 31.63 | 31.67 | 31.63 | 31.67 | 31.51 | 0.70% | 566 |
| Feb 14, 2025 | 31.62 | 31.67 | 31.45 | 31.45 | 31.29 | -0.12% | 718 |
| Feb 13, 2025 | 31.34 | 31.49 | 31.34 | 31.49 | 31.33 | 0.80% | 907 |
| Feb 12, 2025 | 31.10 | 31.24 | 31.10 | 31.24 | 31.08 | -0.26% | 180 |
| Feb 11, 2025 | 31.07 | 31.32 | 31.07 | 31.32 | 31.16 | 0.50% | 186 |
| Feb 10, 2025 | 31.13 | 31.16 | 31.13 | 31.16 | 31.00 | 0.31% | 303 |
| Feb 7, 2025 | 31.22 | 31.29 | 31.07 | 31.07 | 30.91 | -0.47% | 420 |
| Feb 6, 2025 | 31.22 | 31.22 | 31.21 | 31.21 | 31.06 | -0.08% | 195 |
| Feb 5, 2025 | 31.12 | 31.24 | 31.10 | 31.24 | 31.08 | 0.11% | 1,647 |
| Feb 4, 2025 | 31.03 | 31.23 | 31.03 | 31.21 | 31.05 | 0.06% | 6,481 |
| Feb 3, 2025 | 31.03 | 31.19 | 30.86 | 31.19 | 31.03 | -0.21% | 1,181 |
| Jan 31, 2025 | 31.46 | 31.50 | 31.25 | 31.25 | 31.10 | -0.28% | 3,749 |
| Jan 30, 2025 | 31.42 | 31.42 | 31.34 | 31.34 | 31.18 | 0.64% | 325 |
| Jan 29, 2025 | 31.32 | 31.34 | 31.11 | 31.14 | 30.99 | -0.08% | 8,416 |
| Jan 28, 2025 | 31.22 | 31.22 | 31.14 | 31.17 | 31.01 | -0.58% | 1,132 |
| Jan 27, 2025 | 31.29 | 31.40 | 31.21 | 31.35 | 31.19 | 0.23% | 2,219 |
| Jan 24, 2025 | 31.31 | 31.31 | 31.28 | 31.28 | 31.12 | 0.29% | 669 |
| Jan 23, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.04 | 0.31% | 106 |
| Jan 22, 2025 | 31.40 | 31.40 | 31.10 | 31.10 | 30.94 | -1.17% | 399 |
| Jan 21, 2025 | 31.17 | 31.47 | 31.17 | 31.47 | 31.31 | 0.69% | 281 |