Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
31.02
+0.13 (0.42%)
Jun 27, 2025, 4:00 PM - Market closed
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.13 | 31.13 | 30.97 | 31.02 | 31.02 | 0.42% | 641 |
| Jun 26, 2025 | 30.80 | 30.89 | 30.80 | 30.89 | 30.89 | 0.65% | 288 |
| Jun 25, 2025 | 30.80 | 30.80 | 30.69 | 30.69 | 30.69 | -1.19% | 590 |
| Jun 24, 2025 | 31.04 | 31.09 | 31.04 | 31.06 | 31.06 | 0.75% | 1,225 |
| Jun 23, 2025 | 30.80 | 30.83 | 30.70 | 30.83 | 30.83 | 0.40% | 1,219 |
| Jun 20, 2025 | 30.68 | 30.71 | 30.68 | 30.71 | 30.63 | 0.32% | 307 |
| Jun 18, 2025 | 30.72 | 30.74 | 30.61 | 30.61 | 30.53 | 0.10% | 1,945 |
| Jun 17, 2025 | 30.68 | 30.68 | 30.56 | 30.58 | 30.50 | -0.87% | 1,275 |
| Jun 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.77 | 0.41% | 204 |
| Jun 13, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.64 | -1.06% | 344 |
| Jun 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.97 | 0.45% | 160 |
| Jun 11, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | 0.02% | 13 |
| Jun 10, 2025 | 30.76 | 30.96 | 30.76 | 30.91 | 30.83 | 0.84% | 6,125 |
| Jun 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.57 | 0.18% | 65 |
| Jun 6, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.52 | 1.07% | 27 |
| Jun 5, 2025 | 30.20 | 30.27 | 30.20 | 30.27 | 30.19 | -0.16% | 450 |
| Jun 4, 2025 | 30.44 | 30.51 | 30.32 | 30.32 | 30.24 | -0.43% | 3,092 |
| Jun 3, 2025 | 30.28 | 30.55 | 30.28 | 30.45 | 30.37 | 0.41% | 2,909 |
| Jun 2, 2025 | 30.36 | 30.36 | 30.19 | 30.33 | 30.25 | -0.13% | 1,121 |
| May 30, 2025 | 30.31 | 30.37 | 30.31 | 30.37 | 30.29 | 0.21% | 372 |
| May 29, 2025 | 30.26 | 30.31 | 30.26 | 30.30 | 30.22 | 0.64% | 634 |
| May 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.03 | -1.18% | 506 |
| May 27, 2025 | 30.32 | 30.47 | 30.32 | 30.47 | 30.39 | 1.57% | 6,405 |
| May 23, 2025 | 29.90 | 30.03 | 29.90 | 30.00 | 29.92 | 0.10% | 2,644 |
| May 22, 2025 | 29.86 | 30.07 | 29.86 | 29.97 | 29.89 | -0.60% | 1,093 |
| May 21, 2025 | 30.80 | 30.80 | 30.15 | 30.15 | 30.07 | -2.28% | 7,532 |
| May 20, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.78 | -0.21% | 4,757 |
| May 19, 2025 | 30.79 | 30.93 | 30.79 | 30.92 | 30.84 | -0.38% | 11,147 |
| May 16, 2025 | 30.71 | 31.04 | 30.71 | 31.04 | 30.88 | 0.85% | 1,759 |
| May 15, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.62 | 1.23% | 139 |
| May 14, 2025 | 30.35 | 30.40 | 30.35 | 30.40 | 30.25 | -0.79% | 2,129 |
| May 13, 2025 | 30.52 | 30.74 | 30.52 | 30.64 | 30.49 | 0.03% | 3,329 |
| May 12, 2025 | 30.71 | 30.71 | 30.63 | 30.63 | 30.48 | 1.73% | 625 |
| May 9, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 29.96 | 0.02% | 192 |
| May 8, 2025 | 30.10 | 30.31 | 30.10 | 30.11 | 29.95 | 0.59% | 934 |
| May 7, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.78 | 0.33% | 148 |
| May 6, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.68 | -0.74% | 169 |
| May 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.90 | -0.53% | 341 |
| May 2, 2025 | 30.23 | 30.23 | 30.22 | 30.22 | 30.06 | 1.46% | 626 |
| May 1, 2025 | 29.88 | 29.91 | 29.78 | 29.78 | 29.63 | -0.05% | 1,844 |
| Apr 30, 2025 | 29.51 | 29.79 | 29.51 | 29.79 | 29.64 | -0.24% | 905 |
| Apr 29, 2025 | 29.74 | 29.94 | 29.70 | 29.87 | 29.71 | 0.48% | 2,419 |
| Apr 28, 2025 | 29.58 | 29.72 | 29.58 | 29.72 | 29.57 | 0.44% | 1,810 |
| Apr 25, 2025 | 29.72 | 29.72 | 29.59 | 29.59 | 29.44 | -0.42% | 4,903 |
| Apr 24, 2025 | 29.74 | 29.75 | 29.72 | 29.72 | 29.57 | 0.89% | 383 |
| Apr 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.30 | 0.49% | 493 |
| Apr 22, 2025 | 29.24 | 29.31 | 29.24 | 29.31 | 29.16 | 2.28% | 1,764 |
| Apr 21, 2025 | 28.98 | 28.98 | 28.53 | 28.66 | 28.51 | -2.17% | 887 |
| Apr 17, 2025 | 29.02 | 29.50 | 29.02 | 29.29 | 29.06 | 0.94% | 1,532 |
| Apr 16, 2025 | 29.36 | 29.36 | 29.02 | 29.02 | 28.79 | -0.92% | 924 |