Skip to main content
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
105.84
-2.78 (-2.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025108.62108.62105.73105.84105.84-2.56%224,093
Feb 20, 2025108.83109.00107.81108.62108.62-0.27%150,863
Feb 19, 2025108.24109.03108.23108.91108.910.11%168,255
Feb 18, 2025108.24108.81107.91108.79108.790.90%172,306
Feb 14, 2025107.67108.43107.67107.82107.820.35%319,399
Feb 13, 2025107.07107.57106.41107.44107.440.60%224,652
Feb 12, 2025107.25107.76106.61106.80106.80-1.45%170,568
Feb 11, 2025108.22108.67108.00108.37108.370.06%253,820
Feb 10, 2025108.45108.53108.09108.31108.310.64%213,716
Feb 7, 2025108.79108.80107.62107.62107.62-0.77%510,936
Feb 6, 2025109.78109.95107.86108.46108.46-0.61%947,225
Feb 5, 2025108.75109.13108.12109.13109.130.38%213,669
Feb 4, 2025107.70108.84107.66108.72108.721.05%271,426
Feb 3, 2025106.81108.07106.02107.59107.59-0.71%285,659
Jan 31, 2025110.23110.23108.26108.36108.36-1.86%254,581
Jan 30, 2025110.34110.73109.68110.41110.410.57%155,228
Jan 29, 2025109.70110.15109.36109.78109.780.22%156,822
Jan 28, 2025109.79109.86109.16109.54109.54-0.37%193,991
Jan 27, 2025109.34110.35109.21109.95109.95-0.59%297,616
Jan 24, 2025111.26111.41110.43110.60110.60-0.58%170,980
Jan 23, 2025110.87111.43110.74111.25111.250.46%214,156
Jan 22, 2025111.07111.34110.74110.74110.74-0.09%334,993
Jan 21, 2025110.74111.03110.48110.84110.840.56%316,821
Jan 17, 2025110.44110.59110.06110.22110.220.56%304,720
Jan 16, 2025109.27109.85109.13109.61109.610.38%425,746
Jan 15, 2025109.62109.62108.96109.20109.201.19%391,448
Jan 14, 2025107.56107.96106.78107.92107.920.94%254,578
Jan 13, 2025105.18106.95105.18106.91106.911.21%272,425
Jan 10, 2025106.17106.67105.47105.63105.63-0.58%449,141
Jan 8, 2025106.00106.36105.43106.25106.25-0.25%455,462
Jan 7, 2025107.13107.62106.10106.52106.52-0.17%693,336
Jan 6, 2025106.78107.90106.55106.70106.700.62%216,720
Jan 3, 2025105.38106.25104.82106.04106.041.12%275,801
Jan 2, 2025105.77106.18104.29104.87104.87-0.01%456,633
Dec 31, 2024104.88105.38104.55104.88104.880.40%260,329
Dec 30, 2024104.41105.05103.62104.46104.46-0.85%154,767
Dec 27, 2024105.51106.16104.70105.36105.36-0.60%188,152
Dec 26, 2024105.51106.11105.29106.00106.000.15%215,793
Dec 24, 2024105.00105.84104.72105.84105.840.96%150,203
Dec 23, 2024104.22104.99103.61104.83104.83-0.06%404,516
Dec 20, 2024103.22105.62103.22104.89104.491.25%281,949
Dec 19, 2024104.87105.16103.47103.60103.20-0.52%369,581
Dec 18, 2024107.52107.89104.14104.14103.74-3.00%291,172
Dec 17, 2024107.55107.84107.07107.36106.95-0.73%188,900
Dec 16, 2024108.75109.01107.98108.15107.74-0.72%465,846
Dec 13, 2024109.48109.67108.68108.93108.51-0.39%161,239
Dec 12, 2024110.16110.23109.30109.36108.94-1.00%194,806
Dec 11, 2024110.23110.65109.96110.47110.050.65%106,015
Dec 10, 2024110.94110.94109.59109.76109.34-0.87%187,445
Dec 9, 2024111.45111.74110.70110.72110.30-0.27%200,276
Dec 6, 2024111.79111.94110.97111.02110.60-0.12%268,967
Dec 5, 2024111.70111.88111.07111.15110.73-0.34%154,635
Dec 4, 2024112.25112.54110.93111.53111.10-0.61%152,456
Dec 3, 2024112.73112.90112.12112.21111.78-0.28%114,503
Dec 2, 2024112.49112.71112.01112.52112.090.06%146,081
Nov 29, 2024112.19112.63112.18112.45112.020.59%51,800
Nov 27, 2024112.00112.58111.48111.79111.36-0.13%134,817
Nov 26, 2024112.24112.24111.55111.94111.51-0.19%111,051
Nov 25, 2024112.14112.83111.99112.15111.720.86%355,626
Nov 22, 2024110.59111.34110.59111.19110.760.70%133,943
Nov 21, 2024109.76110.76109.41110.42110.001.15%162,435
Nov 20, 2024108.65109.21108.33109.16108.740.45%193,034
Nov 19, 2024107.92108.86107.90108.67108.25-0.42%258,154
Nov 18, 2024108.99109.32108.79109.13108.710.29%192,946
Nov 15, 2024109.53110.17108.68108.81108.39-1.06%163,571
Nov 14, 2024110.47110.78109.83109.98109.56-0.14%163,312
Nov 13, 2024110.23110.74109.86110.13109.710.05%152,868
Nov 12, 2024110.74110.87109.76110.07109.65-0.81%301,921
Nov 11, 2024110.96111.15110.60110.97110.550.33%238,968
Nov 8, 2024110.44110.66110.05110.60110.180.19%156,766
Nov 7, 2024111.07111.08110.23110.39109.97-0.52%218,874
Nov 6, 2024109.80111.19109.34110.97110.554.30%297,008
Nov 5, 2024105.20106.40105.16106.40105.991.02%219,626
Nov 4, 2024105.21106.02105.20105.33104.930.31%248,644
Nov 1, 2024105.12105.78104.94105.00104.600.21%186,647
Oct 31, 2024105.65105.91104.78104.78104.38-0.68%202,375
Oct 30, 2024105.37106.17105.28105.50105.100.08%89,581
Oct 29, 2024105.18105.64104.91105.42105.02-0.51%208,366
Oct 28, 2024105.34106.12105.28105.96105.550.58%149,389
Oct 25, 2024105.93106.55105.24105.35104.950.34%136,320
Oct 24, 2024105.12105.12104.43104.99104.590.56%123,956
Oct 23, 2024104.99105.32103.78104.41104.01-0.90%252,388
Oct 22, 2024105.82106.01105.02105.36104.96-1.14%221,211
Oct 21, 2024107.27107.48106.32106.58106.17-0.68%154,408
Oct 18, 2024107.52107.52106.80107.31106.900.21%142,306
Oct 17, 2024107.16107.30106.82107.09106.680.29%258,196
Oct 16, 2024106.12107.02106.12106.78106.370.94%317,940
Oct 15, 2024107.16107.53105.68105.79105.39-1.85%211,546
Oct 14, 2024107.04107.83106.69107.78107.370.67%335,464
Oct 11, 2024106.04107.33106.04107.06106.650.96%174,552
Oct 10, 2024105.68106.42105.40106.04105.630.03%121,238
Oct 9, 2024104.90106.07104.90106.01105.600.84%188,615
Oct 8, 2024105.54105.54104.64105.13104.73-0.58%127,374
Oct 7, 2024106.23106.47105.31105.74105.34-0.74%181,557
Oct 4, 2024106.55106.85105.67106.53106.121.22%124,940
Oct 3, 2024104.51105.33104.12105.25104.850.41%154,062
Oct 2, 2024104.85105.33104.37104.82104.420.15%156,901
Oct 1, 2024104.31105.07103.93104.66104.26-0.01%352,124
Sep 30, 2024104.36104.76103.64104.67104.27-0.14%400,392
Sep 27, 2024104.77105.38104.43104.82104.420.59%490,578