Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
30.33
-0.04 (-0.13%)
At close: Jun 2, 2025, 4:00 PM
30.33
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 30.36 | 30.36 | 30.36 | 30.19 | - | -0.58% | 347 |
| May 30, 2025 | 30.31 | 30.37 | 30.31 | 30.37 | 30.37 | 0.21% | 372 |
| May 29, 2025 | 30.26 | 30.31 | 30.26 | 30.30 | 30.30 | 0.64% | 634 |
| May 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.18% | 506 |
| May 27, 2025 | 30.32 | 30.47 | 30.32 | 30.47 | 30.47 | 1.57% | 6,405 |
| May 23, 2025 | 29.90 | 30.03 | 29.90 | 30.00 | 30.00 | 0.10% | 2,644 |
| May 22, 2025 | 29.86 | 30.07 | 29.86 | 29.97 | 29.97 | -0.60% | 1,093 |
| May 21, 2025 | 30.80 | 30.80 | 30.15 | 30.15 | 30.15 | -2.28% | 7,532 |
| May 20, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -0.21% | 4,757 |
| May 19, 2025 | 30.79 | 30.93 | 30.79 | 30.92 | 30.92 | -0.38% | 11,147 |
| May 16, 2025 | 30.71 | 31.04 | 30.71 | 31.04 | 30.96 | 0.85% | 1,759 |
| May 15, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.70 | 1.23% | 139 |
| May 14, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.33 | -0.79% | 2,129 |
| May 13, 2025 | 30.52 | 30.74 | 30.52 | 30.64 | 30.57 | 0.03% | 3,329 |
| May 12, 2025 | 30.71 | 30.71 | 30.63 | 30.63 | 30.56 | 1.73% | 625 |
| May 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.04 | 0.02% | 192 |
| May 8, 2025 | 30.10 | 30.31 | 30.10 | 30.11 | 30.03 | 0.59% | 934 |
| May 7, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | 0.33% | 148 |
| May 6, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.76 | -0.74% | 169 |
| May 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.98 | -0.53% | 341 |
| May 2, 2025 | 30.23 | 30.23 | 30.22 | 30.22 | 30.14 | 1.46% | 626 |
| May 1, 2025 | 29.88 | 29.91 | 29.78 | 29.78 | 29.70 | -0.05% | 1,844 |
| Apr 30, 2025 | 29.51 | 29.79 | 29.51 | 29.79 | 29.72 | -0.24% | 905 |
| Apr 29, 2025 | 29.74 | 29.94 | 29.70 | 29.87 | 29.79 | 0.48% | 2,419 |
| Apr 28, 2025 | 29.58 | 29.72 | 29.58 | 29.72 | 29.65 | 0.44% | 1,810 |
| Apr 25, 2025 | 29.72 | 29.72 | 29.59 | 29.59 | 29.52 | -0.42% | 4,903 |
| Apr 24, 2025 | 29.74 | 29.75 | 29.72 | 29.72 | 29.64 | 0.89% | 383 |
| Apr 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.38 | 0.49% | 493 |
| Apr 22, 2025 | 29.24 | 29.31 | 29.24 | 29.31 | 29.24 | 2.28% | 1,764 |
| Apr 21, 2025 | 28.98 | 28.98 | 28.53 | 28.66 | 28.58 | -2.17% | 887 |
| Apr 17, 2025 | 29.02 | 29.50 | 29.02 | 29.29 | 29.14 | 0.94% | 1,532 |
| Apr 16, 2025 | 29.36 | 29.36 | 29.02 | 29.02 | 28.87 | -0.92% | 924 |
| Apr 15, 2025 | 29.62 | 29.62 | 29.29 | 29.29 | 29.14 | -0.24% | 1,770 |
| Apr 14, 2025 | 29.14 | 29.37 | 29.14 | 29.36 | 29.20 | 1.52% | 1,379 |
| Apr 11, 2025 | 28.36 | 28.92 | 28.36 | 28.92 | 28.77 | 1.41% | 6,485 |
| Apr 10, 2025 | 29.05 | 29.05 | 28.13 | 28.52 | 28.37 | -2.97% | 100,752 |
| Apr 9, 2025 | 27.25 | 29.39 | 27.25 | 29.39 | 29.24 | 6.33% | 8,926 |
| Apr 8, 2025 | 28.79 | 28.79 | 27.64 | 27.64 | 27.49 | -1.65% | 3,843 |
| Apr 7, 2025 | 28.15 | 28.15 | 28.08 | 28.10 | 27.96 | -1.07% | 2,144 |
| Apr 4, 2025 | 29.81 | 29.81 | 28.41 | 28.41 | 28.26 | -5.95% | 5,052 |
| Apr 3, 2025 | 30.55 | 30.55 | 30.21 | 30.21 | 30.05 | -3.99% | 490 |
| Apr 2, 2025 | 31.38 | 31.46 | 31.38 | 31.46 | 31.30 | 0.54% | 578 |
| Apr 1, 2025 | 31.30 | 31.30 | 31.11 | 31.29 | 31.13 | -0.26% | 818 |
| Mar 31, 2025 | 31.07 | 31.39 | 31.07 | 31.38 | 31.21 | 1.20% | 5,238 |
| Mar 28, 2025 | 31.23 | 31.23 | 31.00 | 31.00 | 30.84 | -0.78% | 1,633 |
| Mar 27, 2025 | 31.31 | 31.31 | 31.18 | 31.25 | 31.08 | 0.01% | 1,796 |
| Mar 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.08 | 0.48% | 206 |
| Mar 25, 2025 | 31.17 | 31.17 | 31.09 | 31.09 | 30.93 | -0.72% | 358 |
| Mar 24, 2025 | 31.29 | 31.33 | 31.23 | 31.32 | 31.15 | 0.79% | 6,181 |
| Mar 21, 2025 | 31.02 | 31.07 | 31.02 | 31.07 | 30.83 | -0.63% | 667 |