Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
57.52
-0.17 (-0.29%)
At close: Dec 16, 2025, 4:00 PM EST
57.52
0.00 (0.00%)
After-hours: Dec 16, 2025, 6:30 PM EST
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 57.31 | 57.78 | 57.04 | 57.52 | 57.52 | -0.29% | 16,395 |
| Dec 15, 2025 | 58.35 | 58.37 | 57.58 | 57.69 | 57.69 | -0.07% | 29,032 |
| Dec 12, 2025 | 59.50 | 59.50 | 57.73 | 57.73 | 57.73 | -2.93% | 37,113 |
| Dec 11, 2025 | 59.52 | 59.65 | 58.68 | 59.47 | 59.47 | -1.03% | 38,195 |
| Dec 10, 2025 | 59.51 | 60.20 | 59.23 | 60.09 | 60.09 | 1.18% | 35,560 |
| Dec 9, 2025 | 59.17 | 59.57 | 59.08 | 59.39 | 59.39 | 0.25% | 22,767 |
| Dec 8, 2025 | 59.36 | 59.60 | 59.01 | 59.24 | 59.24 | 0.28% | 18,758 |
| Dec 5, 2025 | 58.63 | 59.40 | 58.62 | 59.08 | 59.08 | 1.59% | 21,842 |
| Dec 4, 2025 | 58.62 | 58.62 | 58.06 | 58.15 | 58.15 | -0.48% | 26,866 |
| Dec 3, 2025 | 58.20 | 58.48 | 57.76 | 58.43 | 58.43 | 0.41% | 58,214 |
| Dec 2, 2025 | 58.16 | 58.65 | 57.92 | 58.19 | 58.19 | 0.69% | 34,421 |
| Dec 1, 2025 | 57.36 | 58.05 | 57.32 | 57.79 | 57.79 | 0.01% | 123,810 |
| Nov 28, 2025 | 57.49 | 57.79 | 57.49 | 57.79 | 57.79 | 1.40% | 5,240 |
| Nov 26, 2025 | 56.84 | 57.23 | 56.72 | 56.99 | 56.99 | 1.08% | 21,291 |
| Nov 25, 2025 | 55.69 | 56.43 | 55.24 | 56.38 | 56.38 | -0.09% | 32,117 |
| Nov 24, 2025 | 55.25 | 56.47 | 55.25 | 56.43 | 56.43 | 3.31% | 36,874 |
| Nov 21, 2025 | 54.18 | 55.24 | 53.27 | 54.62 | 54.62 | 0.81% | 78,593 |
| Nov 20, 2025 | 57.74 | 57.81 | 54.14 | 54.18 | 54.18 | -3.65% | 74,185 |
| Nov 19, 2025 | 56.26 | 57.10 | 55.99 | 56.23 | 56.23 | -0.02% | 25,634 |
| Nov 18, 2025 | 56.54 | 56.85 | 55.53 | 56.24 | 56.24 | -1.99% | 77,482 |
| Nov 17, 2025 | 57.99 | 58.80 | 56.97 | 57.38 | 57.38 | -1.09% | 29,836 |
| Nov 14, 2025 | 56.79 | 58.81 | 56.62 | 58.01 | 58.01 | -0.12% | 91,676 |
| Nov 13, 2025 | 59.27 | 59.60 | 57.75 | 58.08 | 58.08 | -3.36% | 48,865 |
| Nov 12, 2025 | 60.26 | 60.39 | 59.71 | 60.10 | 60.10 | 0.82% | 31,366 |
| Nov 11, 2025 | 60.03 | 60.09 | 59.56 | 59.61 | 59.61 | -1.40% | 36,367 |
| Nov 10, 2025 | 60.05 | 60.58 | 59.73 | 60.46 | 60.46 | 3.39% | 39,384 |
| Nov 7, 2025 | 58.00 | 58.50 | 57.07 | 58.47 | 58.47 | -0.45% | 80,219 |
| Nov 6, 2025 | 60.10 | 60.13 | 58.55 | 58.74 | 58.74 | -2.75% | 62,013 |
| Nov 5, 2025 | 59.36 | 60.74 | 59.28 | 60.40 | 60.40 | 2.04% | 41,497 |
| Nov 4, 2025 | 59.79 | 60.41 | 59.15 | 59.19 | 59.19 | -3.69% | 70,634 |
| Nov 3, 2025 | 61.66 | 61.66 | 61.00 | 61.46 | 61.46 | 1.32% | 44,491 |
| Oct 31, 2025 | 61.14 | 61.14 | 60.31 | 60.66 | 60.66 | 0.61% | 23,032 |
| Oct 30, 2025 | 60.76 | 61.10 | 60.27 | 60.29 | 60.29 | -1.97% | 25,459 |
| Oct 29, 2025 | 61.67 | 61.81 | 61.00 | 61.50 | 61.50 | 1.12% | 59,785 |
| Oct 28, 2025 | 61.00 | 61.20 | 60.62 | 60.82 | 60.82 | -0.57% | 70,932 |
| Oct 27, 2025 | 60.71 | 61.18 | 60.58 | 61.17 | 61.17 | 2.26% | 98,282 |
| Oct 24, 2025 | 59.37 | 59.96 | 59.30 | 59.82 | 59.82 | 2.52% | 55,309 |
| Oct 23, 2025 | 57.35 | 58.38 | 57.35 | 58.35 | 58.35 | 1.62% | 18,405 |
| Oct 22, 2025 | 58.12 | 58.30 | 56.81 | 57.42 | 57.42 | -0.76% | 62,295 |
| Oct 21, 2025 | 57.89 | 58.09 | 57.45 | 57.86 | 57.86 | -0.16% | 46,279 |
| Oct 20, 2025 | 57.49 | 58.10 | 57.49 | 57.95 | 57.95 | 1.90% | 96,023 |
| Oct 17, 2025 | 56.35 | 57.02 | 56.07 | 56.87 | 56.87 | 0.44% | 36,466 |
| Oct 16, 2025 | 56.94 | 57.36 | 56.34 | 56.62 | 56.62 | 0.23% | 77,657 |
| Oct 15, 2025 | 56.34 | 56.64 | 55.69 | 56.49 | 56.49 | 2.13% | 38,954 |
| Oct 14, 2025 | 55.29 | 56.12 | 54.93 | 55.31 | 55.31 | -1.65% | 50,663 |
| Oct 13, 2025 | 56.10 | 56.25 | 55.66 | 56.24 | 56.24 | 2.74% | 33,578 |
| Oct 10, 2025 | 57.69 | 57.69 | 54.74 | 54.74 | 54.74 | -4.70% | 69,248 |
| Oct 9, 2025 | 57.77 | 57.77 | 57.09 | 57.44 | 57.44 | -0.38% | 43,471 |
| Oct 8, 2025 | 56.46 | 57.69 | 56.46 | 57.66 | 57.66 | 2.49% | 236,208 |
| Oct 7, 2025 | 57.45 | 57.45 | 55.96 | 56.26 | 56.26 | -1.28% | 67,576 |