Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
45.14
-0.40 (-0.88%)
May 28, 2025, 4:00 PM - Market closed

IGPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202545.5745.6345.1045.1445.14-0.88%69,293
May 27, 202545.1545.6644.9745.5445.542.36%37,532
May 23, 202544.2244.7144.1844.4944.49-0.94%75,137
May 22, 202544.9645.2844.8744.9144.910.07%27,955
May 21, 202545.0745.9744.6344.8844.88-1.32%41,466
May 20, 202545.7945.7945.2045.4845.48-0.37%39,831
May 19, 202545.0545.7645.0345.6545.65-0.22%32,518
May 16, 202545.6945.7745.4145.7545.751.04%31,973
May 15, 202545.3845.6845.0045.2845.28-0.83%25,763
May 14, 202545.6045.8645.4545.6645.660.79%46,089
May 13, 202544.6445.4144.6045.3045.302.12%49,097
May 12, 202544.3144.5243.9644.3644.364.43%38,990
May 9, 202542.8442.9442.3942.4842.48-0.05%48,519
May 8, 202542.6442.9642.2442.5042.501.05%28,948
May 7, 202541.9442.0841.4242.0642.060.43%57,307
May 6, 202541.9142.1041.5041.8841.88-0.55%21,523
May 5, 202541.8742.3741.8742.1142.110.29%34,618
May 2, 202541.7242.2141.6541.9941.992.64%17,865
May 1, 202541.3941.6340.8940.9140.910.64%18,860
Apr 30, 202539.8840.6539.6240.6540.65-0.39%21,475
Apr 29, 202540.4941.0140.4540.8140.810.57%49,585
Apr 28, 202540.7740.8940.0940.5840.58-0.42%21,311
Apr 25, 202540.2440.8640.1140.7540.751.77%46,600
Apr 24, 202539.0140.1338.9840.0440.043.41%64,919
Apr 23, 202539.1039.7538.5138.7238.722.95%95,337
Apr 22, 202537.1837.9337.0637.6137.612.15%73,305
Apr 21, 202537.2237.2636.3136.8236.82-2.02%64,278
Apr 17, 202537.9937.9937.4437.5837.58-0.34%34,494
Apr 16, 202537.6038.2437.0437.7137.71-2.53%67,418
Apr 15, 202538.7339.0838.4138.6938.690.31%33,902
Apr 14, 202539.4739.4738.4038.5738.570.52%44,318
Apr 11, 202537.6338.5237.2438.3738.371.89%40,913
Apr 10, 202538.8638.8636.7637.6637.66-5.57%66,702
Apr 9, 202534.9940.0134.9239.8839.8813.36%80,039
Apr 8, 202537.3337.6534.5035.1835.18-1.68%99,018
Apr 7, 202534.2937.2533.8035.7835.78-0.39%127,051
Apr 4, 202536.1637.1235.4335.9235.92-6.34%179,101
Apr 3, 202539.0639.4238.2338.3538.35-7.01%146,650
Apr 2, 202540.2241.6540.2241.2441.240.83%68,519
Apr 1, 202540.3940.9240.0540.9040.901.01%39,059
Mar 31, 202539.9740.6539.4040.4940.49-0.61%62,481
Mar 28, 202541.8341.9740.6340.7440.74-3.39%61,243
Mar 27, 202542.4142.6542.0142.1742.17-1.31%26,102
Mar 26, 202543.7043.8242.5742.7342.73-2.47%83,046
Mar 25, 202543.7043.9843.7043.8143.810.09%100,012
Mar 24, 202542.9643.8142.9643.7743.772.67%29,447
Mar 21, 202542.0842.6341.8542.6342.63-0.19%149,814
Mar 20, 202542.2743.1642.2742.7142.71-35,856
Mar 19, 202542.3543.1642.1042.7142.711.02%74,847
Mar 18, 202542.7042.7042.0342.2842.28-1.95%46,610