Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
54.91
+1.31 (2.44%)
Sep 18, 2025, 4:00 PM EDT - Market closed
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 54.30 | 54.98 | 54.30 | 54.91 | 54.91 | 2.45% | 41,590 |
| Sep 17, 2025 | 53.69 | 53.73 | 53.00 | 53.60 | 53.60 | -0.28% | 30,726 |
| Sep 16, 2025 | 53.62 | 53.83 | 53.44 | 53.75 | 53.75 | 0.62% | 28,489 |
| Sep 15, 2025 | 53.20 | 53.55 | 53.08 | 53.42 | 53.42 | 0.77% | 26,736 |
| Sep 12, 2025 | 53.13 | 53.13 | 52.74 | 53.01 | 53.01 | 0.26% | 39,823 |
| Sep 11, 2025 | 52.70 | 52.99 | 52.59 | 52.87 | 52.87 | 1.05% | 70,152 |
| Sep 10, 2025 | 52.76 | 52.76 | 52.06 | 52.32 | 52.32 | -0.06% | 41,113 |
| Sep 9, 2025 | 52.05 | 52.35 | 51.87 | 52.35 | 52.35 | 0.83% | 47,674 |
| Sep 8, 2025 | 51.81 | 51.98 | 51.70 | 51.92 | 51.92 | 0.70% | 26,832 |
| Sep 5, 2025 | 51.55 | 51.60 | 50.94 | 51.56 | 51.56 | 0.74% | 44,155 |
| Sep 4, 2025 | 50.63 | 51.18 | 50.27 | 51.18 | 51.18 | 0.99% | 28,489 |
| Sep 3, 2025 | 50.95 | 50.99 | 50.43 | 50.68 | 50.68 | 0.57% | 33,569 |
| Sep 2, 2025 | 50.08 | 50.39 | 49.73 | 50.39 | 50.39 | -0.95% | 36,571 |
| Aug 29, 2025 | 51.44 | 51.44 | 50.72 | 50.88 | 50.88 | -1.37% | 22,012 |
| Aug 28, 2025 | 51.07 | 51.67 | 51.07 | 51.58 | 51.58 | 1.48% | 77,209 |
| Aug 27, 2025 | 50.59 | 50.86 | 50.45 | 50.83 | 50.83 | 0.51% | 38,381 |
| Aug 26, 2025 | 50.29 | 50.73 | 50.28 | 50.57 | 50.57 | 0.34% | 132,088 |
| Aug 25, 2025 | 50.61 | 50.79 | 50.35 | 50.40 | 50.40 | -0.53% | 43,066 |
| Aug 22, 2025 | 49.61 | 50.87 | 49.53 | 50.67 | 50.67 | 2.65% | 49,224 |
| Aug 21, 2025 | 49.53 | 49.62 | 49.18 | 49.36 | 49.36 | -0.58% | 81,996 |
| Aug 20, 2025 | 50.00 | 50.01 | 48.84 | 49.65 | 49.65 | -1.02% | 59,608 |
| Aug 19, 2025 | 51.10 | 51.10 | 50.09 | 50.16 | 50.16 | -1.97% | 37,561 |
| Aug 18, 2025 | 50.93 | 51.20 | 50.93 | 51.17 | 51.17 | 0.05% | 139,939 |
| Aug 15, 2025 | 51.34 | 51.34 | 50.93 | 51.14 | 51.14 | -0.21% | 31,175 |
| Aug 14, 2025 | 51.07 | 51.29 | 50.76 | 51.25 | 51.25 | -0.41% | 56,364 |
| Aug 13, 2025 | 51.45 | 51.48 | 51.14 | 51.46 | 51.46 | 0.94% | 68,026 |
| Aug 12, 2025 | 50.56 | 51.07 | 50.28 | 50.98 | 50.98 | 1.51% | 90,533 |
| Aug 11, 2025 | 50.32 | 50.70 | 50.15 | 50.22 | 50.22 | 0.11% | 35,921 |
| Aug 8, 2025 | 50.05 | 50.27 | 50.05 | 50.17 | 50.17 | -0.15% | 24,511 |
| Aug 7, 2025 | 50.56 | 50.70 | 49.75 | 50.24 | 50.24 | 0.34% | 37,769 |
| Aug 6, 2025 | 49.99 | 50.12 | 49.53 | 50.07 | 50.07 | -0.30% | 37,564 |
| Aug 5, 2025 | 50.82 | 50.83 | 50.06 | 50.22 | 50.22 | -0.83% | 55,800 |
| Aug 4, 2025 | 50.13 | 50.65 | 50.00 | 50.64 | 50.64 | 2.14% | 32,444 |
| Aug 1, 2025 | 50.00 | 50.03 | 49.20 | 49.58 | 49.58 | -2.16% | 81,834 |
| Jul 31, 2025 | 51.57 | 51.57 | 50.51 | 50.67 | 50.67 | -0.65% | 42,551 |
| Jul 30, 2025 | 50.98 | 51.31 | 50.64 | 51.00 | 51.00 | 0.24% | 43,092 |
| Jul 29, 2025 | 51.00 | 51.31 | 50.72 | 50.88 | 50.88 | 0.12% | 41,661 |
| Jul 28, 2025 | 50.78 | 50.90 | 50.56 | 50.82 | 50.82 | 0.53% | 37,342 |
| Jul 25, 2025 | 50.42 | 50.59 | 50.18 | 50.55 | 50.55 | 0.20% | 41,809 |
| Jul 24, 2025 | 50.62 | 50.65 | 50.29 | 50.45 | 50.45 | 0.02% | 84,103 |
| Jul 23, 2025 | 50.23 | 50.44 | 49.96 | 50.44 | 50.44 | 1.00% | 35,059 |
| Jul 22, 2025 | 50.22 | 50.22 | 49.33 | 49.94 | 49.94 | -0.46% | 35,661 |
| Jul 21, 2025 | 50.13 | 50.56 | 50.13 | 50.17 | 50.17 | 0.58% | 36,530 |
| Jul 18, 2025 | 50.02 | 50.03 | 49.68 | 49.88 | 49.88 | -0.06% | 23,934 |
| Jul 17, 2025 | 49.77 | 49.94 | 49.39 | 49.91 | 49.91 | 0.32% | 38,873 |
| Jul 16, 2025 | 49.76 | 49.82 | 48.94 | 49.75 | 49.75 | 0.30% | 24,664 |
| Jul 15, 2025 | 49.88 | 49.95 | 49.60 | 49.60 | 49.60 | 0.74% | 36,266 |
| Jul 14, 2025 | 49.25 | 49.38 | 48.81 | 49.24 | 49.24 | 0.03% | 46,856 |
| Jul 11, 2025 | 49.25 | 49.41 | 49.06 | 49.22 | 49.22 | -0.49% | 35,534 |
| Jul 10, 2025 | 49.49 | 49.50 | 49.00 | 49.46 | 49.46 | 0.34% | 26,900 |