Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
32.24
+0.34 (1.06%)
At close: Aug 13, 2025, 4:00 PM
32.24
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.90 | 32.24 | 31.90 | 32.24 | 32.24 | 1.07% | 446 |
| Aug 12, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.90 | 1.06% | 1,277 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.37% | 216 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.68 | 31.68 | 31.68 | 0.41% | 266 |
| Aug 7, 2025 | 31.50 | 31.63 | 31.50 | 31.55 | 31.55 | 0.14% | 1,248 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.51 | -0.50% | 426 |
| Aug 5, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.13% | 291 |
| Aug 4, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.71 | 1.01% | 307 |
| Aug 1, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.39 | -0.66% | 250 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.93% | 90 |
| Jul 30, 2025 | 32.13 | 32.13 | 31.89 | 31.89 | 31.89 | -1.09% | 377 |
| Jul 29, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 32.24 | 0.32% | 385 |
| Jul 28, 2025 | 32.20 | 32.20 | 32.14 | 32.14 | 32.14 | -0.90% | 726 |
| Jul 25, 2025 | 32.30 | 32.43 | 32.27 | 32.43 | 32.43 | 0.41% | 1,103 |
| Jul 24, 2025 | 32.41 | 32.43 | 32.30 | 32.30 | 32.30 | -0.47% | 2,173 |
| Jul 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.69% | 241 |
| Jul 22, 2025 | 31.99 | 32.23 | 31.99 | 32.23 | 32.23 | 1.68% | 731 |
| Jul 21, 2025 | 31.92 | 31.99 | 31.70 | 31.70 | 31.70 | -0.50% | 2,350 |
| Jul 18, 2025 | 32.00 | 32.00 | 31.86 | 31.86 | 31.77 | 0.21% | 296 |
| Jul 17, 2025 | 31.63 | 31.79 | 31.63 | 31.79 | 31.71 | 0.92% | 276 |
| Jul 16, 2025 | 31.40 | 31.50 | 31.40 | 31.50 | 31.42 | 0.39% | 689 |
| Jul 15, 2025 | 31.70 | 31.74 | 31.38 | 31.38 | 31.30 | -1.19% | 729 |
| Jul 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.67 | -0.13% | 274 |
| Jul 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.71 | -0.46% | 270 |
| Jul 10, 2025 | 32.00 | 32.05 | 31.94 | 31.94 | 31.86 | 0.46% | 711 |
| Jul 9, 2025 | 31.82 | 31.82 | 31.80 | 31.80 | 31.71 | 0.35% | 9,281 |
| Jul 8, 2025 | 31.67 | 31.69 | 31.67 | 31.69 | 31.60 | 0.44% | 390 |
| Jul 7, 2025 | 31.71 | 31.71 | 31.50 | 31.55 | 31.46 | -0.92% | 569 |
| Jul 3, 2025 | 31.82 | 31.88 | 31.82 | 31.84 | 31.76 | 0.39% | 2,281 |
| Jul 2, 2025 | 31.59 | 31.72 | 31.59 | 31.72 | 31.63 | 0.56% | 565 |
| Jul 1, 2025 | 31.31 | 31.54 | 31.31 | 31.54 | 31.45 | 1.38% | 5,108 |
| Jun 30, 2025 | 30.92 | 31.11 | 30.92 | 31.11 | 31.03 | 0.29% | 458 |
| Jun 27, 2025 | 31.13 | 31.13 | 30.97 | 31.02 | 30.94 | 0.42% | 641 |
| Jun 26, 2025 | 30.80 | 30.89 | 30.80 | 30.89 | 30.81 | 0.65% | 288 |
| Jun 25, 2025 | 30.80 | 30.80 | 30.69 | 30.69 | 30.61 | -1.19% | 590 |
| Jun 24, 2025 | 31.04 | 31.09 | 31.04 | 31.06 | 30.98 | 0.75% | 1,225 |
| Jun 23, 2025 | 30.80 | 30.83 | 30.70 | 30.83 | 30.75 | 0.40% | 1,219 |
| Jun 20, 2025 | 30.68 | 30.71 | 30.68 | 30.71 | 30.55 | 0.32% | 307 |
| Jun 18, 2025 | 30.72 | 30.74 | 30.61 | 30.61 | 30.45 | 0.10% | 1,945 |
| Jun 17, 2025 | 30.68 | 30.68 | 30.56 | 30.58 | 30.42 | -0.87% | 1,275 |
| Jun 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.69 | 0.41% | 204 |
| Jun 13, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.56 | -1.06% | 344 |
| Jun 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.89 | 0.45% | 160 |
| Jun 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.75 | 0.02% | 13 |
| Jun 10, 2025 | 30.76 | 30.96 | 30.76 | 30.91 | 30.74 | 0.84% | 6,125 |
| Jun 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.49 | 0.18% | 65 |
| Jun 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.43 | 1.07% | 27 |
| Jun 5, 2025 | 30.20 | 30.27 | 30.20 | 30.27 | 30.11 | -0.16% | 450 |
| Jun 4, 2025 | 30.44 | 30.51 | 30.32 | 30.32 | 30.16 | -0.43% | 3,092 |
| Jun 3, 2025 | 30.28 | 30.55 | 30.28 | 30.45 | 30.29 | 0.41% | 2,909 |