Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
90.89
-9.64 (-9.59%)
At close: Jun 5, 2026, 4:00 PM EDT
85.00
-5.89 (-6.48%)
After-hours: Jun 5, 2026, 8:00 PM EDT
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 96.18 | 96.71 | 90.50 | 90.89 | 90.89 | -9.59% | 323,516 |
| Jun 4, 2026 | 99.40 | 101.48 | 97.98 | 100.53 | 100.53 | -2.00% | 195,277 |
| Jun 3, 2026 | 102.58 | 102.93 | 100.88 | 102.58 | 102.58 | 0.39% | 392,051 |
| Jun 2, 2026 | 101.16 | 102.24 | 100.37 | 102.18 | 102.18 | 0.30% | 172,241 |
| Jun 1, 2026 | 99.86 | 102.47 | 99.23 | 101.87 | 101.87 | 2.18% | 233,127 |
| May 29, 2026 | 99.83 | 100.75 | 99.00 | 99.70 | 99.70 | 0.23% | 284,274 |
| May 28, 2026 | 97.99 | 100.26 | 97.08 | 99.47 | 99.47 | 1.96% | 351,685 |
| May 27, 2026 | 99.04 | 99.04 | 95.86 | 97.56 | 97.56 | -0.13% | 196,659 |
| May 26, 2026 | 94.93 | 97.98 | 94.76 | 97.69 | 97.69 | 6.39% | 306,826 |
| May 22, 2026 | 91.63 | 92.76 | 91.38 | 91.82 | 91.82 | 0.87% | 156,826 |
| May 21, 2026 | 88.94 | 91.22 | 88.80 | 91.03 | 91.03 | 2.19% | 166,785 |
| May 20, 2026 | 87.46 | 89.17 | 86.99 | 89.08 | 89.08 | 3.27% | 162,811 |
| May 19, 2026 | 85.00 | 87.53 | 83.75 | 86.26 | 86.26 | -0.54% | 166,572 |
| May 18, 2026 | 89.30 | 89.30 | 85.37 | 86.73 | 86.73 | -1.12% | 215,850 |
| 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 |