Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
29.60
-0.12 (-0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.72 | 29.72 | 29.59 | 29.60 | - | -0.39% | 4,901 |
| Apr 24, 2025 | 29.74 | 29.75 | 29.72 | 29.72 | 29.72 | 0.89% | 383 |
| Apr 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.49% | 493 |
| Apr 22, 2025 | 29.24 | 29.31 | 29.24 | 29.31 | 29.31 | 2.28% | 1,764 |
| Apr 21, 2025 | 28.98 | 28.98 | 28.53 | 28.66 | 28.66 | -2.17% | 887 |
| Apr 17, 2025 | 29.02 | 29.50 | 29.02 | 29.29 | 29.21 | 0.94% | 1,532 |
| Apr 16, 2025 | 29.36 | 29.36 | 29.02 | 29.02 | 28.94 | -0.92% | 924 |
| Apr 15, 2025 | 29.62 | 29.62 | 29.29 | 29.29 | 29.21 | -0.24% | 1,770 |
| Apr 14, 2025 | 29.14 | 29.37 | 29.14 | 29.36 | 29.28 | 1.52% | 1,379 |
| Apr 11, 2025 | 28.36 | 28.92 | 28.36 | 28.92 | 28.84 | 1.41% | 6,485 |
| Apr 10, 2025 | 29.05 | 29.05 | 28.13 | 28.52 | 28.44 | -2.97% | 100,752 |
| Apr 9, 2025 | 27.25 | 29.39 | 27.25 | 29.39 | 29.31 | 6.33% | 8,926 |
| Apr 8, 2025 | 28.79 | 28.79 | 27.64 | 27.64 | 27.56 | -1.65% | 3,843 |
| Apr 7, 2025 | 28.15 | 28.15 | 28.08 | 28.10 | 28.03 | -1.07% | 2,144 |
| Apr 4, 2025 | 29.81 | 29.81 | 28.41 | 28.41 | 28.33 | -5.95% | 5,052 |
| Apr 3, 2025 | 30.55 | 30.55 | 30.21 | 30.21 | 30.12 | -3.99% | 490 |
| Apr 2, 2025 | 31.38 | 31.46 | 31.38 | 31.46 | 31.38 | 0.54% | 578 |
| Apr 1, 2025 | 31.30 | 31.30 | 31.11 | 31.29 | 31.21 | -0.26% | 818 |
| Mar 31, 2025 | 31.07 | 31.39 | 31.07 | 31.38 | 31.29 | 1.20% | 5,238 |
| Mar 28, 2025 | 31.23 | 31.23 | 31.00 | 31.00 | 30.92 | -0.78% | 1,633 |
| Mar 27, 2025 | 31.31 | 31.31 | 31.18 | 31.25 | 31.16 | 0.01% | 1,796 |
| Mar 26, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.16 | 0.48% | 206 |
| Mar 25, 2025 | 31.17 | 31.17 | 31.09 | 31.09 | 31.01 | -0.72% | 358 |
| Mar 24, 2025 | 31.29 | 31.33 | 31.23 | 31.32 | 31.23 | 0.79% | 6,181 |
| Mar 21, 2025 | 31.02 | 31.07 | 31.02 | 31.07 | 30.91 | -0.63% | 667 |
| Mar 20, 2025 | 31.24 | 31.27 | 31.24 | 31.27 | 31.11 | -0.13% | 1,495 |
| Mar 19, 2025 | 31.21 | 31.37 | 31.15 | 31.31 | 31.15 | 0.48% | 4,203 |
| Mar 18, 2025 | 31.23 | 31.23 | 31.12 | 31.16 | 31.00 | -0.33% | 443 |
| Mar 17, 2025 | 31.26 | 31.27 | 31.26 | 31.27 | 31.10 | 1.21% | 292 |
| Mar 14, 2025 | 30.56 | 30.89 | 30.56 | 30.89 | 30.73 | 2.13% | 1,429 |
| Mar 13, 2025 | 30.41 | 30.57 | 30.21 | 30.25 | 30.09 | -0.76% | 4,399 |
| Mar 12, 2025 | 30.65 | 30.72 | 30.47 | 30.48 | 30.32 | -0.78% | 8,862 |
| Mar 11, 2025 | 30.86 | 30.87 | 30.72 | 30.72 | 30.56 | -1.13% | 455 |
| Mar 10, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.91 | -0.66% | 32 |
| Mar 7, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.11 | 1.23% | 100 |
| Mar 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.73 | -0.97% | 89 |
| Mar 5, 2025 | 31.18 | 31.28 | 31.01 | 31.20 | 31.04 | 0.14% | 9,873 |
| Mar 4, 2025 | 31.20 | 31.22 | 31.16 | 31.16 | 30.99 | -1.69% | 1,321 |
| Mar 3, 2025 | 31.79 | 32.08 | 31.69 | 31.69 | 31.52 | -0.17% | 1,484 |
| Feb 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.58 | 0.72% | 177 |
| Feb 27, 2025 | 31.55 | 31.55 | 31.52 | 31.52 | 31.35 | -0.09% | 197 |
| Feb 26, 2025 | 31.72 | 31.72 | 31.55 | 31.55 | 31.38 | -0.51% | 576 |
| Feb 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.54 | -0.06% | 162 |
| Feb 24, 2025 | 31.67 | 31.78 | 31.67 | 31.73 | 31.56 | -0.01% | 1,107 |
| Feb 21, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.49 | -0.50% | 216 |
| Feb 20, 2025 | 31.95 | 31.95 | 31.84 | 31.89 | 31.64 | 0.09% | 810 |
| Feb 19, 2025 | 31.73 | 31.86 | 31.73 | 31.86 | 31.62 | 0.61% | 1,028 |
| Feb 18, 2025 | 31.63 | 31.67 | 31.63 | 31.67 | 31.42 | 0.70% | 566 |
| Feb 14, 2025 | 31.62 | 31.67 | 31.45 | 31.45 | 31.20 | -0.12% | 718 |
| Feb 13, 2025 | 31.34 | 31.49 | 31.34 | 31.49 | 31.24 | 0.80% | 907 |