Invesco S&P 500 High Dividend Growers ETF (DIVG)

NYSEARCA: DIVG · Real-Time Price · USD

Compare

32.95

+0.09 (0.27%)

At close: Dec 17, 2025, 4:00 PM EST

32.96

+0.01 (0.02%)

After-hours: Dec 17, 2025, 4:10 PM EST

DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	32.98	33.00	32.98	33.05	-	0.58%	640
Dec 16, 2025	32.88	32.88	32.83	32.86	32.86	-0.92%	1,482
Dec 15, 2025	33.17	33.17	33.17	33.17	33.17	0.43%	266
Dec 12, 2025	33.06	33.06	33.02	33.02	33.02	-0.06%	759
Dec 11, 2025	33.00	33.05	33.00	33.04	33.04	0.60%	9,582
Dec 10, 2025	32.58	32.85	32.58	32.85	32.85	1.53%	955
Dec 9, 2025	32.44	32.44	32.35	32.35	32.35	-0.03%	1,004
Dec 8, 2025	32.60	32.60	32.36	32.36	32.36	-0.75%	9,143
Dec 5, 2025	32.73	32.73	32.61	32.61	32.61	-0.02%	242
Dec 4, 2025	32.62	32.62	32.62	32.62	32.61	-0.22%	155
Dec 3, 2025	32.73	32.73	32.69	32.69	32.69	0.87%	1,135
Dec 2, 2025	32.37	32.47	32.37	32.41	32.41	-0.35%	868
Dec 1, 2025	32.52	32.52	32.52	32.52	32.52	-0.53%	176
Nov 28, 2025	32.69	32.69	32.69	32.69	32.69	0.52%	312
Nov 26, 2025	32.52	32.52	32.52	32.52	32.52	0.60%	85
Nov 25, 2025	32.27	32.33	32.27	32.33	32.33	1.08%	398
Nov 24, 2025	31.99	31.99	31.99	31.99	31.99	-0.17%	66
Nov 21, 2025	31.83	32.04	31.83	32.04	31.94	1.83%	437
Nov 20, 2025	31.56	31.56	31.47	31.47	31.37	-0.55%	427
Nov 19, 2025	31.54	31.64	31.54	31.64	31.55	-0.75%	193
Nov 18, 2025	31.79	31.96	31.79	31.88	31.78	0.39%	1,106
Nov 17, 2025	32.13	32.13	31.72	31.76	31.66	-1.29%	775
Nov 14, 2025	32.17	32.17	32.17	32.17	32.07	-0.15%	115
Nov 13, 2025	32.42	32.42	32.22	32.22	32.12	-0.62%	1,316
Nov 12, 2025	32.42	32.42	32.42	32.42	32.32	0.05%	72
Nov 11, 2025	32.33	32.41	32.33	32.41	32.31	1.17%	627
Nov 10, 2025	32.03	32.03	32.03	32.03	31.93	0.09%	163
Nov 7, 2025	31.80	32.00	31.80	32.00	31.90	0.90%	512
Nov 6, 2025	31.72	31.72	31.72	31.72	31.62	-0.36%	127
Nov 5, 2025	31.78	31.83	31.78	31.83	31.73	0.51%	952
Nov 4, 2025	31.70	31.73	31.65	31.67	31.57	-0.37%	690
Nov 3, 2025	31.78	31.78	31.78	31.78	31.69	-0.48%	74
Oct 31, 2025	31.97	31.97	31.94	31.94	31.84	0.30%	318
Oct 30, 2025	31.84	31.84	31.84	31.84	31.75	-0.14%	124
Oct 29, 2025	32.20	32.22	31.83	31.89	31.79	-1.82%	1,040
Oct 28, 2025	32.51	32.58	32.48	32.48	32.38	-0.99%	550
Oct 27, 2025	32.75	32.80	32.74	32.80	32.70	0.27%	1,639
Oct 24, 2025	32.72	32.72	32.72	32.72	32.62	0.17%	222
Oct 23, 2025	32.66	32.66	32.66	32.66	32.56	0.08%	386
Oct 22, 2025	32.63	32.63	32.63	32.63	32.53	-0.04%	129
Oct 21, 2025	32.65	32.65	32.65	32.65	32.55	0.03%	60
Oct 20, 2025	32.55	32.64	32.55	32.64	32.54	0.53%	703
Oct 17, 2025	32.36	32.47	32.36	32.47	32.27	0.40%	290
Oct 16, 2025	32.74	32.76	32.34	32.34	32.14	-1.17%	2,332
Oct 15, 2025	32.72	32.72	32.69	32.72	32.52	0.46%	658
Oct 14, 2025	32.06	32.57	32.05	32.57	32.37	0.91%	1,912
Oct 13, 2025	32.16	32.28	32.16	32.28	32.08	0.85%	1,827
Oct 10, 2025	32.06	32.06	32.01	32.01	31.81	-1.86%	549
Oct 9, 2025	32.66	32.66	32.61	32.61	32.41	-0.61%	643
Oct 8, 2025	32.82	32.82	32.81	32.81	32.61	-0.20%	276