Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
37.84
-0.26 (-0.67%)
At close: Sep 8, 2026, 4:00 PM EDT
37.84
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
DIVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 38.09 | 38.10 | 37.91 | 38.10 | - | - | 112 |
| Sep 4, 2026 | 38.17 | 38.17 | 38.10 | 38.10 | 38.10 | -0.56% | 837 |
| Sep 3, 2026 | 38.19 | 38.32 | 38.19 | 38.31 | 38.31 | 0.87% | 597 |
| Sep 2, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.39% | 51 |
| Sep 1, 2026 | 37.86 | 37.97 | 37.83 | 37.83 | 37.83 | -0.24% | 1,495 |
| Aug 31, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.84% | 460 |
| Aug 28, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.02% | 388 |
| Aug 27, 2026 | 38.32 | 38.32 | 38.25 | 38.25 | 38.25 | -0.84% | 1,104 |
| Aug 26, 2026 | 38.47 | 38.64 | 38.47 | 38.57 | 38.57 | 0.30% | 2,916 |
| Aug 25, 2026 | 38.46 | 38.49 | 38.44 | 38.46 | 38.46 | -0.18% | 1,724 |
| Aug 24, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.55% | 518 |
| Aug 21, 2026 | 38.39 | 38.41 | 38.39 | 38.41 | 38.32 | 0.15% | 5,860 |
| Aug 20, 2026 | 38.56 | 38.56 | 38.36 | 38.36 | 38.26 | -0.42% | 530 |
| Aug 19, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.42 | -0.06% | 419 |
| Aug 18, 2026 | 38.66 | 38.66 | 38.54 | 38.54 | 38.44 | 0.30% | 1,240 |
| Aug 17, 2026 | 38.71 | 38.71 | 38.42 | 38.42 | 38.33 | -0.82% | 288 |
| Aug 14, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.64 | 0.03% | 900 |
| Aug 13, 2026 | 38.62 | 38.73 | 38.57 | 38.73 | 38.63 | 1.11% | 1,850 |
| Aug 12, 2026 | 38.25 | 38.30 | 38.25 | 38.30 | 38.21 | 0.44% | 1,751 |
| Aug 11, 2026 | 38.10 | 38.14 | 38.10 | 38.14 | 38.04 | 0.27% | 397 |
| Aug 10, 2026 | 37.92 | 38.09 | 37.92 | 38.03 | 37.94 | -0.05% | 2,417 |
| Aug 7, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 37.96 | 0.36% | 283 |
| Aug 6, 2026 | 38.10 | 38.10 | 37.90 | 37.92 | 37.82 | -0.46% | 2,062 |
| Aug 5, 2026 | 38.18 | 38.18 | 38.09 | 38.09 | 38.00 | -0.44% | 334 |
| Aug 4, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.16 | 0.82% | 416 |
| Aug 3, 2026 | 37.90 | 37.95 | 37.86 | 37.95 | 37.85 | 0.39% | 1,375 |
| Jul 31, 2026 | 37.81 | 37.84 | 37.80 | 37.80 | 37.71 | 0.08% | 2,683 |
| Jul 30, 2026 | 37.44 | 37.77 | 37.44 | 37.77 | 37.68 | -0.93% | 1,051 |
| Jul 29, 2026 | 38.31 | 38.36 | 38.12 | 38.12 | 38.03 | -0.40% | 1,067 |
| Jul 28, 2026 | 38.35 | 38.35 | 38.26 | 38.28 | 38.18 | 1.37% | 1,749 |
| Jul 27, 2026 | 37.83 | 37.83 | 37.76 | 37.76 | 37.67 | 0.33% | 380 |
| Jul 24, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.54 | 1.09% | 266 |
| Jul 23, 2026 | 37.24 | 37.24 | 37.23 | 37.23 | 37.14 | -0.49% | 669 |
| Jul 22, 2026 | 37.68 | 37.68 | 37.41 | 37.41 | 37.32 | 0.30% | 463 |
| Jul 21, 2026 | 37.29 | 37.30 | 37.26 | 37.30 | 37.21 | -0.09% | 834 |
| Jul 20, 2026 | 37.76 | 37.76 | 37.33 | 37.33 | 37.24 | -0.65% | 2,903 |
| Jul 17, 2026 | 37.84 | 37.84 | 37.66 | 37.67 | 37.48 | -0.34% | 883 |
| Jul 16, 2026 | 37.66 | 37.80 | 37.66 | 37.80 | 37.61 | 1.76% | 6,483 |
| Jul 15, 2026 | 37.18 | 37.31 | 37.13 | 37.14 | 36.96 | -0.14% | 2,313 |
| Jul 14, 2026 | 37.21 | 37.21 | 37.17 | 37.20 | 37.01 | -0.28% | 1,043 |
| Jul 13, 2026 | 37.39 | 37.39 | 37.30 | 37.30 | 37.12 | 0.56% | 1,288 |
| Jul 10, 2026 | 37.08 | 37.10 | 37.06 | 37.10 | 36.91 | 0.67% | 1,008 |
| Jul 9, 2026 | 36.97 | 36.97 | 36.85 | 36.85 | 36.67 | 0.25% | 675 |
| Jul 8, 2026 | 36.84 | 36.84 | 36.76 | 36.76 | 36.57 | -1.31% | 636 |
| Jul 7, 2026 | 37.02 | 37.32 | 37.02 | 37.24 | 37.06 | 1.08% | 12,224 |
| Jul 6, 2026 | 36.73 | 36.88 | 36.73 | 36.85 | 36.66 | -0.08% | 1,284 |
| Jul 2, 2026 | 36.73 | 36.88 | 36.65 | 36.88 | 36.69 | 1.17% | 17,093 |
| Jul 1, 2026 | 36.20 | 36.56 | 36.20 | 36.45 | 36.27 | 0.41% | 1,250 |
| Jun 30, 2026 | 36.38 | 36.40 | 36.23 | 36.30 | 36.12 | -0.85% | 1,186 |
| Jun 29, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.43 | -0.27% | 154 |