Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
33.03
+0.04 (0.11%)
Oct 6, 2025, 9:30 AM EDT - Market open
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.58% | 326 |
| Oct 2, 2025 | 32.88 | 32.88 | 32.81 | 32.81 | 32.81 | -0.43% | 376 |
| Oct 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.67% | 25,469 |
| Sep 30, 2025 | 32.64 | 32.73 | 32.47 | 32.73 | 32.73 | 0.50% | 7,076 |
| Sep 29, 2025 | 32.46 | 32.57 | 32.46 | 32.57 | 32.57 | 0.07% | 448 |
| Sep 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.95% | 192 |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.69% | 53 |
| Sep 24, 2025 | 32.52 | 32.52 | 32.44 | 32.46 | 32.46 | 0.01% | 525 |
| Sep 23, 2025 | 32.49 | 32.54 | 32.46 | 32.46 | 32.46 | 0.45% | 697 |
| Sep 22, 2025 | 32.27 | 32.31 | 32.27 | 32.31 | 32.31 | -0.30% | 563 |
| Sep 19, 2025 | 32.37 | 32.41 | 32.37 | 32.41 | 32.32 | 0.02% | 238 |
| Sep 18, 2025 | 32.28 | 32.40 | 32.28 | 32.40 | 32.31 | 0.48% | 124 |
| Sep 17, 2025 | 32.31 | 32.49 | 32.25 | 32.25 | 32.16 | 0.16% | 6,570 |
| Sep 16, 2025 | 32.38 | 32.38 | 32.19 | 32.19 | 32.11 | -0.30% | 558 |
| Sep 15, 2025 | 32.47 | 32.48 | 32.29 | 32.29 | 32.20 | -0.54% | 1,619 |
| Sep 12, 2025 | 32.58 | 32.58 | 32.46 | 32.46 | 32.38 | -0.43% | 314 |
| Sep 11, 2025 | 32.55 | 32.60 | 32.51 | 32.60 | 32.52 | 0.97% | 493 |
| Sep 10, 2025 | 32.18 | 32.29 | 32.18 | 32.29 | 32.20 | 0.39% | 710 |
| Sep 9, 2025 | 32.14 | 32.17 | 32.12 | 32.17 | 32.08 | 0.26% | 737 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.94 | 32.08 | 32.00 | -0.62% | 3,183 |
| Sep 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.19 | -0.09% | 614 |
| Sep 4, 2025 | 32.18 | 32.31 | 32.17 | 32.31 | 32.22 | 0.40% | 570 |
| Sep 3, 2025 | 32.23 | 32.23 | 32.08 | 32.18 | 32.09 | -0.44% | 773 |
| Sep 2, 2025 | 32.28 | 32.32 | 32.28 | 32.32 | 32.23 | -0.74% | 336 |
| Aug 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.47 | 0.28% | 94 |
| Aug 28, 2025 | 32.64 | 32.64 | 32.38 | 32.47 | 32.38 | -0.34% | 1,356 |
| Aug 27, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.49 | 0.43% | 166 |
| Aug 26, 2025 | 32.38 | 32.44 | 32.38 | 32.44 | 32.35 | -0.09% | 564 |
| Aug 25, 2025 | 32.50 | 32.50 | 32.47 | 32.47 | 32.38 | -0.76% | 1,138 |
| Aug 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.63 | 1.91% | 873 |
| Aug 21, 2025 | 32.18 | 32.18 | 32.11 | 32.11 | 32.02 | -0.26% | 1,301 |
| Aug 20, 2025 | 32.15 | 32.19 | 32.15 | 32.19 | 32.10 | 0.37% | 544 |
| Aug 19, 2025 | 32.05 | 32.07 | 32.05 | 32.07 | 31.98 | 0.49% | 905 |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.83 | -0.45% | 199 |
| Aug 15, 2025 | 32.20 | 32.20 | 32.06 | 32.06 | 31.88 | -0.29% | 376 |
| Aug 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.98 | -0.27% | 343 |
| Aug 13, 2025 | 31.90 | 32.24 | 31.90 | 32.24 | 32.06 | 1.07% | 446 |
| Aug 12, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.73 | 1.06% | 1,277 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.39 | -0.37% | 216 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.68 | 31.68 | 31.51 | 0.41% | 266 |
| Aug 7, 2025 | 31.50 | 31.63 | 31.50 | 31.55 | 31.38 | 0.14% | 1,248 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.34 | -0.50% | 426 |
| Aug 5, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.50 | -0.13% | 291 |
| Aug 4, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.54 | 1.01% | 307 |
| Aug 1, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.22 | -0.66% | 250 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | -0.93% | 90 |
| Jul 30, 2025 | 32.13 | 32.13 | 31.89 | 31.89 | 31.72 | -1.09% | 377 |
| Jul 29, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 32.07 | 0.32% | 385 |
| Jul 28, 2025 | 32.20 | 32.20 | 32.14 | 32.14 | 31.97 | -0.90% | 726 |
| Jul 25, 2025 | 32.30 | 32.43 | 32.27 | 32.43 | 32.26 | 0.41% | 1,103 |