Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
32.31
+0.13 (0.40%)
Sep 4, 2025, 4:00 PM - Market closed
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.18 | 32.31 | 32.17 | 32.31 | 32.31 | 0.40% | 570 |
| Sep 3, 2025 | 32.23 | 32.23 | 32.08 | 32.18 | 32.18 | -0.44% | 773 |
| Sep 2, 2025 | 32.28 | 32.32 | 32.28 | 32.32 | 32.32 | -0.74% | 336 |
| Aug 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.28% | 94 |
| Aug 28, 2025 | 32.64 | 32.64 | 32.38 | 32.47 | 32.47 | -0.34% | 1,356 |
| Aug 27, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.43% | 166 |
| Aug 26, 2025 | 32.38 | 32.44 | 32.38 | 32.44 | 32.44 | -0.09% | 564 |
| Aug 25, 2025 | 32.50 | 32.50 | 32.47 | 32.47 | 32.47 | -0.76% | 1,138 |
| Aug 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.91% | 873 |
| Aug 21, 2025 | 32.18 | 32.18 | 32.11 | 32.11 | 32.11 | -0.26% | 1,301 |
| Aug 20, 2025 | 32.15 | 32.19 | 32.15 | 32.19 | 32.19 | 0.37% | 544 |
| Aug 19, 2025 | 32.05 | 32.07 | 32.05 | 32.07 | 32.07 | 0.49% | 905 |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.45% | 199 |
| Aug 15, 2025 | 32.20 | 32.20 | 32.06 | 32.06 | 31.97 | -0.29% | 376 |
| Aug 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.06 | -0.27% | 343 |
| Aug 13, 2025 | 31.90 | 32.24 | 31.90 | 32.24 | 32.15 | 1.07% | 446 |
| Aug 12, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.81 | 1.06% | 1,277 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.48 | -0.37% | 216 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.68 | 31.68 | 31.59 | 0.41% | 266 |
| Aug 7, 2025 | 31.50 | 31.63 | 31.50 | 31.55 | 31.47 | 0.14% | 1,248 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.42 | -0.50% | 426 |
| Aug 5, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.58 | -0.13% | 291 |
| Aug 4, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.62 | 1.01% | 307 |
| Aug 1, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.30 | -0.66% | 250 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | -0.93% | 90 |
| Jul 30, 2025 | 32.13 | 32.13 | 31.89 | 31.89 | 31.81 | -1.09% | 377 |
| Jul 29, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 32.15 | 0.32% | 385 |
| Jul 28, 2025 | 32.20 | 32.20 | 32.14 | 32.14 | 32.05 | -0.90% | 726 |
| Jul 25, 2025 | 32.30 | 32.43 | 32.27 | 32.43 | 32.34 | 0.41% | 1,103 |
| Jul 24, 2025 | 32.41 | 32.43 | 32.30 | 32.30 | 32.21 | -0.47% | 2,173 |
| Jul 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.36 | 0.69% | 241 |
| Jul 22, 2025 | 31.99 | 32.23 | 31.99 | 32.23 | 32.14 | 1.68% | 731 |
| Jul 21, 2025 | 31.92 | 31.99 | 31.70 | 31.70 | 31.61 | -0.50% | 2,350 |
| Jul 18, 2025 | 32.00 | 32.00 | 31.86 | 31.86 | 31.68 | 0.21% | 296 |
| Jul 17, 2025 | 31.63 | 31.79 | 31.63 | 31.79 | 31.62 | 0.92% | 276 |
| Jul 16, 2025 | 31.40 | 31.50 | 31.40 | 31.50 | 31.33 | 0.39% | 689 |
| Jul 15, 2025 | 31.70 | 31.74 | 31.38 | 31.38 | 31.21 | -1.19% | 729 |
| Jul 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.58 | -0.13% | 274 |
| Jul 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | -0.46% | 270 |
| Jul 10, 2025 | 32.00 | 32.05 | 31.94 | 31.94 | 31.77 | 0.46% | 711 |
| Jul 9, 2025 | 31.82 | 31.82 | 31.80 | 31.80 | 31.63 | 0.35% | 9,281 |
| Jul 8, 2025 | 31.67 | 31.69 | 31.67 | 31.69 | 31.52 | 0.44% | 390 |
| Jul 7, 2025 | 31.71 | 31.71 | 31.50 | 31.55 | 31.38 | -0.92% | 569 |
| Jul 3, 2025 | 31.82 | 31.88 | 31.82 | 31.84 | 31.67 | 0.39% | 2,281 |
| Jul 2, 2025 | 31.59 | 31.72 | 31.59 | 31.72 | 31.54 | 0.56% | 565 |
| Jul 1, 2025 | 31.31 | 31.54 | 31.31 | 31.54 | 31.37 | 1.38% | 5,108 |
| Jun 30, 2025 | 30.92 | 31.11 | 30.92 | 31.11 | 30.94 | 0.29% | 458 |
| Jun 27, 2025 | 31.13 | 31.13 | 30.97 | 31.02 | 30.85 | 0.42% | 641 |
| Jun 26, 2025 | 30.80 | 30.89 | 30.80 | 30.89 | 30.72 | 0.65% | 288 |
| Jun 25, 2025 | 30.80 | 30.80 | 30.69 | 30.69 | 30.52 | -1.19% | 590 |