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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 45.57 | 45.63 | 45.10 | 45.14 | 45.14 | -0.88% | 69,293 |
May 27, 2025 | 45.15 | 45.66 | 44.97 | 45.54 | 45.54 | 2.36% | 37,532 |
May 23, 2025 | 44.22 | 44.71 | 44.18 | 44.49 | 44.49 | -0.94% | 75,137 |
May 22, 2025 | 44.96 | 45.28 | 44.87 | 44.91 | 44.91 | 0.07% | 27,955 |
May 21, 2025 | 45.07 | 45.97 | 44.63 | 44.88 | 44.88 | -1.32% | 41,466 |
May 20, 2025 | 45.79 | 45.79 | 45.20 | 45.48 | 45.48 | -0.37% | 39,831 |
May 19, 2025 | 45.05 | 45.76 | 45.03 | 45.65 | 45.65 | -0.22% | 32,518 |
May 16, 2025 | 45.69 | 45.77 | 45.41 | 45.75 | 45.75 | 1.04% | 31,973 |
May 15, 2025 | 45.38 | 45.68 | 45.00 | 45.28 | 45.28 | -0.83% | 25,763 |
May 14, 2025 | 45.60 | 45.86 | 45.45 | 45.66 | 45.66 | 0.79% | 46,089 |
May 13, 2025 | 44.64 | 45.41 | 44.60 | 45.30 | 45.30 | 2.12% | 49,097 |
May 12, 2025 | 44.31 | 44.52 | 43.96 | 44.36 | 44.36 | 4.43% | 38,990 |
May 9, 2025 | 42.84 | 42.94 | 42.39 | 42.48 | 42.48 | -0.05% | 48,519 |
May 8, 2025 | 42.64 | 42.96 | 42.24 | 42.50 | 42.50 | 1.05% | 28,948 |
May 7, 2025 | 41.94 | 42.08 | 41.42 | 42.06 | 42.06 | 0.43% | 57,307 |
May 6, 2025 | 41.91 | 42.10 | 41.50 | 41.88 | 41.88 | -0.55% | 21,523 |
May 5, 2025 | 41.87 | 42.37 | 41.87 | 42.11 | 42.11 | 0.29% | 34,618 |
May 2, 2025 | 41.72 | 42.21 | 41.65 | 41.99 | 41.99 | 2.64% | 17,865 |
May 1, 2025 | 41.39 | 41.63 | 40.89 | 40.91 | 40.91 | 0.64% | 18,860 |
Apr 30, 2025 | 39.88 | 40.65 | 39.62 | 40.65 | 40.65 | -0.39% | 21,475 |
Apr 29, 2025 | 40.49 | 41.01 | 40.45 | 40.81 | 40.81 | 0.57% | 49,585 |
Apr 28, 2025 | 40.77 | 40.89 | 40.09 | 40.58 | 40.58 | -0.42% | 21,311 |
Apr 25, 2025 | 40.24 | 40.86 | 40.11 | 40.75 | 40.75 | 1.77% | 46,600 |
Apr 24, 2025 | 39.01 | 40.13 | 38.98 | 40.04 | 40.04 | 3.41% | 64,919 |
Apr 23, 2025 | 39.10 | 39.75 | 38.51 | 38.72 | 38.72 | 2.95% | 95,337 |
Apr 22, 2025 | 37.18 | 37.93 | 37.06 | 37.61 | 37.61 | 2.15% | 73,305 |
Apr 21, 2025 | 37.22 | 37.26 | 36.31 | 36.82 | 36.82 | -2.02% | 64,278 |
Apr 17, 2025 | 37.99 | 37.99 | 37.44 | 37.58 | 37.58 | -0.34% | 34,494 |
Apr 16, 2025 | 37.60 | 38.24 | 37.04 | 37.71 | 37.71 | -2.53% | 67,418 |
Apr 15, 2025 | 38.73 | 39.08 | 38.41 | 38.69 | 38.69 | 0.31% | 33,902 |
Apr 14, 2025 | 39.47 | 39.47 | 38.40 | 38.57 | 38.57 | 0.52% | 44,318 |
Apr 11, 2025 | 37.63 | 38.52 | 37.24 | 38.37 | 38.37 | 1.89% | 40,913 |
Apr 10, 2025 | 38.86 | 38.86 | 36.76 | 37.66 | 37.66 | -5.57% | 66,702 |
Apr 9, 2025 | 34.99 | 40.01 | 34.92 | 39.88 | 39.88 | 13.36% | 80,039 |
Apr 8, 2025 | 37.33 | 37.65 | 34.50 | 35.18 | 35.18 | -1.68% | 99,018 |
Apr 7, 2025 | 34.29 | 37.25 | 33.80 | 35.78 | 35.78 | -0.39% | 127,051 |
Apr 4, 2025 | 36.16 | 37.12 | 35.43 | 35.92 | 35.92 | -6.34% | 179,101 |
Apr 3, 2025 | 39.06 | 39.42 | 38.23 | 38.35 | 38.35 | -7.01% | 146,650 |
Apr 2, 2025 | 40.22 | 41.65 | 40.22 | 41.24 | 41.24 | 0.83% | 68,519 |
Apr 1, 2025 | 40.39 | 40.92 | 40.05 | 40.90 | 40.90 | 1.01% | 39,059 |
Mar 31, 2025 | 39.97 | 40.65 | 39.40 | 40.49 | 40.49 | -0.61% | 62,481 |
Mar 28, 2025 | 41.83 | 41.97 | 40.63 | 40.74 | 40.74 | -3.39% | 61,243 |
Mar 27, 2025 | 42.41 | 42.65 | 42.01 | 42.17 | 42.17 | -1.31% | 26,102 |
Mar 26, 2025 | 43.70 | 43.82 | 42.57 | 42.73 | 42.73 | -2.47% | 83,046 |
Mar 25, 2025 | 43.70 | 43.98 | 43.70 | 43.81 | 43.81 | 0.09% | 100,012 |
Mar 24, 2025 | 42.96 | 43.81 | 42.96 | 43.77 | 43.77 | 2.67% | 29,447 |
Mar 21, 2025 | 42.08 | 42.63 | 41.85 | 42.63 | 42.63 | -0.19% | 149,814 |
Mar 20, 2025 | 42.27 | 43.16 | 42.27 | 42.71 | 42.71 | - | 35,856 |
Mar 19, 2025 | 42.35 | 43.16 | 42.10 | 42.71 | 42.71 | 1.02% | 74,847 |
Mar 18, 2025 | 42.70 | 42.70 | 42.03 | 42.28 | 42.28 | -1.95% | 46,610 |