Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
87.71
-3.10 (-3.41%)
At close: May 15, 2026, 4:00 PM EDT
87.80
+0.09 (0.10%)
After-hours: May 15, 2026, 8:00 PM EDT
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 87.94 | 88.91 | 87.05 | 87.71 | 87.71 | -3.41% | 216,966 |
| May 14, 2026 | 90.13 | 91.28 | 90.08 | 90.81 | 90.81 | -0.84% | 120,096 |
| May 13, 2026 | 91.51 | 91.99 | 89.61 | 91.58 | 91.58 | 2.29% | 117,046 |
| May 12, 2026 | 90.36 | 91.13 | 86.68 | 89.53 | 89.53 | -3.88% | 218,118 |
| May 11, 2026 | 92.27 | 93.78 | 91.73 | 93.14 | 93.14 | 2.41% | 365,852 |
| May 8, 2026 | 87.30 | 91.00 | 87.30 | 90.95 | 90.95 | 6.36% | 289,812 |
| May 7, 2026 | 86.69 | 87.22 | 85.00 | 85.51 | 85.51 | -1.52% | 110,508 |
| May 6, 2026 | 86.01 | 86.83 | 84.63 | 86.83 | 86.83 | 3.93% | 155,011 |
| May 5, 2026 | 81.58 | 83.80 | 81.51 | 83.55 | 83.55 | 4.57% | 258,398 |
| May 4, 2026 | 80.26 | 80.70 | 79.38 | 79.90 | 79.90 | 0.83% | 165,208 |
| May 1, 2026 | 77.88 | 79.24 | 77.57 | 79.24 | 79.24 | 1.86% | 236,356 |
| Apr 30, 2026 | 77.40 | 77.84 | 75.97 | 77.79 | 77.79 | 2.02% | 69,826 |
| Apr 29, 2026 | 75.86 | 76.30 | 75.34 | 76.25 | 76.25 | 1.68% | 52,949 |
| Apr 28, 2026 | 74.49 | 75.31 | 73.81 | 74.99 | 74.99 | -1.54% | 56,950 |
| Apr 27, 2026 | 75.96 | 76.34 | 75.60 | 76.16 | 76.16 | 1.10% | 90,410 |
| Apr 24, 2026 | 74.21 | 75.39 | 74.02 | 75.33 | 75.33 | 4.93% | 69,962 |
| Apr 23, 2026 | 72.21 | 72.78 | 71.01 | 71.79 | 71.79 | -1.70% | 51,499 |
| Apr 22, 2026 | 72.03 | 73.18 | 71.83 | 73.03 | 73.03 | 3.37% | 95,845 |
| Apr 21, 2026 | 71.43 | 71.63 | 70.43 | 70.65 | 70.65 | -0.03% | 55,453 |
| Apr 20, 2026 | 70.58 | 70.89 | 69.80 | 70.67 | 70.67 | -0.24% | 54,804 |
| Apr 17, 2026 | 70.48 | 71.19 | 70.43 | 70.84 | 70.84 | 1.55% | 62,573 |
| Apr 16, 2026 | 69.22 | 69.83 | 68.62 | 69.76 | 69.76 | 1.42% | 66,946 |
| Apr 15, 2026 | 68.27 | 68.78 | 67.79 | 68.78 | 68.78 | 0.54% | 43,584 |
| Apr 14, 2026 | 67.00 | 68.41 | 66.63 | 68.41 | 68.41 | 3.68% | 64,019 |
| Apr 13, 2026 | 64.29 | 66.05 | 64.10 | 65.98 | 65.98 | 2.56% | 54,729 |
| Apr 10, 2026 | 64.41 | 64.70 | 64.02 | 64.33 | 64.33 | 0.59% | 81,124 |
| Apr 9, 2026 | 63.62 | 64.13 | 63.09 | 63.95 | 63.95 | 0.16% | 44,721 |
| Apr 8, 2026 | 64.23 | 64.31 | 63.12 | 63.85 | 63.85 | 5.55% | 55,050 |
| Apr 7, 2026 | 60.17 | 60.50 | 59.27 | 60.49 | 60.49 | 0.37% | 20,598 |
| Apr 6, 2026 | 59.98 | 60.42 | 59.85 | 60.27 | 60.27 | 1.44% | 23,375 |
| Apr 2, 2026 | 57.55 | 59.44 | 57.33 | 59.42 | 59.42 | -0.06% | 47,075 |
| Apr 1, 2026 | 58.96 | 60.24 | 58.94 | 59.45 | 59.45 | 2.39% | 103,614 |
| Mar 31, 2026 | 56.04 | 58.06 | 56.04 | 58.06 | 58.06 | 4.64% | 36,095 |
| Mar 30, 2026 | 57.36 | 57.36 | 55.12 | 55.49 | 55.49 | -2.51% | 103,864 |
| Mar 27, 2026 | 57.55 | 57.74 | 56.68 | 56.92 | 56.92 | -1.81% | 39,068 |
| Mar 26, 2026 | 59.55 | 59.68 | 57.92 | 57.97 | 57.97 | -4.37% | 32,351 |
| Mar 25, 2026 | 60.73 | 61.23 | 60.47 | 60.62 | 60.62 | 0.55% | 22,242 |
| Mar 24, 2026 | 60.29 | 60.69 | 59.86 | 60.29 | 60.29 | -1.58% | 36,399 |
| Mar 23, 2026 | 61.69 | 62.25 | 60.87 | 61.26 | 61.26 | 1.29% | 31,000 |
| Mar 20, 2026 | 62.26 | 62.26 | 60.18 | 60.48 | 60.48 | -3.42% | 44,962 |
| Mar 19, 2026 | 61.13 | 63.07 | 60.85 | 62.62 | 62.62 | 0.05% | 24,668 |
| Mar 18, 2026 | 62.96 | 63.40 | 62.59 | 62.59 | 62.59 | -0.84% | 31,649 |
| Mar 17, 2026 | 63.08 | 63.37 | 62.89 | 63.12 | 63.12 | 0.98% | 28,992 |
| Mar 16, 2026 | 62.50 | 63.08 | 62.49 | 62.51 | 62.51 | 2.80% | 30,382 |
| Mar 13, 2026 | 61.27 | 61.94 | 60.60 | 60.81 | 60.81 | 0.03% | 58,051 |
| Mar 12, 2026 | 62.02 | 62.02 | 60.79 | 60.79 | 60.79 | -3.19% | 32,910 |
| Mar 11, 2026 | 62.54 | 63.03 | 62.36 | 62.80 | 62.80 | 1.04% | 29,071 |
| Mar 10, 2026 | 62.06 | 63.32 | 61.91 | 62.15 | 62.15 | 0.47% | 23,494 |
| Mar 9, 2026 | 59.38 | 61.96 | 58.98 | 61.86 | 61.86 | 2.93% | 134,406 |
| Mar 6, 2026 | 60.48 | 61.30 | 59.85 | 60.10 | 60.10 | -2.91% | 81,521 |