Skip to main content
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
105.35
+0.36 (0.34%)
Oct 25, 2024, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024105.12105.12104.43104.99104.990.56%123,956
Oct 23, 2024104.99105.32103.78104.41104.41-0.90%252,388
Oct 22, 2024105.82106.01105.02105.36105.36-1.14%221,211
Oct 21, 2024107.27107.48106.32106.58106.58-0.68%154,408
Oct 18, 2024107.52107.52106.80107.31107.310.21%142,306
Oct 17, 2024107.16107.30106.82107.09107.090.29%258,196
Oct 16, 2024106.12107.02106.12106.78106.780.94%317,940
Oct 15, 2024107.16107.53105.68105.79105.79-1.85%211,546
Oct 14, 2024107.04107.83106.69107.78107.780.67%335,464
Oct 11, 2024106.04107.33106.04107.06107.060.96%174,552
Oct 10, 2024105.68106.42105.40106.04106.040.03%121,238
Oct 9, 2024104.90106.07104.90106.01106.010.84%188,615
Oct 8, 2024105.54105.54104.64105.13105.13-0.58%127,374
Oct 7, 2024106.23106.47105.31105.74105.74-0.74%181,557
Oct 4, 2024106.55106.85105.67106.53106.531.22%124,940
Oct 3, 2024104.51105.33104.12105.25105.250.41%154,062
Oct 2, 2024104.85105.33104.37104.82104.820.15%156,901
Oct 1, 2024104.31105.07103.93104.66104.66-0.01%352,124
Sep 30, 2024104.36104.76103.64104.67104.67-0.14%400,392
Sep 27, 2024104.77105.38104.43104.82104.820.59%490,578
Sep 26, 2024104.05104.85103.89104.21104.210.85%356,316
Sep 25, 2024104.09104.35103.20103.33103.33-0.72%202,616
Sep 24, 2024104.50104.74103.88104.08104.080.22%145,415
Sep 23, 2024103.77104.17103.45103.85103.850.02%144,524
Sep 20, 2024104.04104.10103.48103.83103.51-0.94%238,691
Sep 19, 2024104.88105.34104.14104.81104.481.95%346,429
Sep 18, 2024103.16104.27102.67102.81102.49-0.13%1,218,772
Sep 17, 2024102.22103.37102.22102.94102.621.03%219,933
Sep 16, 2024101.54102.22101.28101.89101.570.44%146,321
Sep 13, 2024100.71101.73100.71101.44101.121.26%183,044
Sep 12, 202499.65100.3598.90100.1899.870.90%265,240
Sep 11, 202499.0799.4796.9699.2998.980.14%218,896
Sep 10, 202499.9999.9998.2999.1598.84-0.66%281,314
Sep 9, 202499.44100.4699.4499.8199.501.05%153,469
Sep 6, 2024100.26100.8098.6198.7798.46-1.28%189,804
Sep 5, 2024101.03101.0399.90100.0599.74-0.95%132,622
Sep 4, 2024101.50101.91100.78101.01100.70-0.78%172,294
Sep 3, 2024103.42103.42101.40101.80101.48-2.49%186,641
Aug 30, 2024103.88104.50103.30104.40104.070.71%105,835
Aug 29, 2024103.47104.35102.91103.66103.340.69%121,837
Aug 28, 2024103.12103.43102.53102.95102.63-0.56%156,329
Aug 27, 2024103.66103.66103.24103.53103.21-0.37%119,805
Aug 26, 2024104.71104.86103.76103.91103.59-0.13%127,188
Aug 23, 2024103.04104.11102.90104.05103.731.78%139,095
Aug 22, 2024103.01103.16102.03102.23101.91-0.69%419,982
Aug 21, 2024102.73103.38102.61102.94102.620.95%712,011
Aug 20, 2024102.97102.99101.95101.97101.65-0.98%210,517
Aug 19, 2024102.42103.05102.37102.98102.660.65%227,890
Aug 16, 2024101.65102.59101.65102.31101.990.07%127,439
Aug 15, 2024101.40102.40101.37102.24101.922.35%148,124
Aug 14, 2024100.01100.2599.5899.8999.58-0.04%198,464
Aug 13, 202499.40100.0598.9799.9399.620.83%296,544
Aug 12, 202499.4699.7498.8699.1198.80-0.08%209,525
Aug 9, 202499.0099.5698.3999.1998.880.17%210,399
Aug 8, 202497.2699.1297.2699.0298.712.75%660,008
Aug 7, 202498.6699.0296.3496.3796.07-0.97%304,850
Aug 6, 202496.4998.6296.4297.3197.011.05%396,027
Aug 5, 202495.6397.5195.0296.3096.00-2.35%828,929
Aug 2, 2024100.16100.1897.9698.6298.31-3.19%338,026
Aug 1, 2024104.86105.32101.20101.87101.55-2.73%187,133
Jul 31, 2024104.71105.78104.58104.73104.401.15%138,487
Jul 30, 2024103.36103.89103.13103.54103.220.41%192,922
Jul 29, 2024103.66103.66102.66103.12102.80-0.24%137,101
Jul 26, 2024102.77103.81102.60103.37103.051.51%163,174
Jul 25, 2024101.28103.27101.16101.83101.510.51%311,955
Jul 24, 2024102.83102.98101.19101.31100.99-1.86%295,981
Jul 23, 2024103.81103.87103.19103.23102.91-1.12%322,947
Jul 22, 2024104.08104.40103.11104.40104.070.81%197,814
Jul 19, 2024104.71104.71103.53103.56103.24-1.27%216,205
Jul 18, 2024105.71106.44104.56104.89104.56-0.40%358,480
Jul 17, 2024105.70106.40105.31105.31104.98-1.11%1,340,522
Jul 16, 2024104.89106.49104.75106.49106.161.56%239,051
Jul 15, 2024104.44105.51104.19104.85104.520.84%238,989
Jul 12, 2024103.62104.56103.57103.98103.660.70%182,504
Jul 11, 2024102.65103.48102.57103.26102.940.68%247,973
Jul 10, 2024101.97102.65101.84102.56102.240.75%303,056
Jul 9, 2024101.92102.57101.73101.80101.48-0.29%336,824
Jul 8, 2024102.09102.47101.80102.10101.780.18%244,053
Jul 5, 2024102.57102.61101.63101.92101.60-0.82%288,080
Jul 3, 2024102.64102.91102.52102.76102.440.20%120,038
Jul 2, 2024102.37102.69102.15102.55102.230.19%179,619
Jul 1, 2024103.22103.22101.96102.36102.04-0.41%246,995
Jun 28, 2024102.86103.32102.30102.78102.460.29%217,693
Jun 27, 2024102.66102.78102.20102.48102.16-364,894
Jun 26, 2024102.63102.63101.98102.48102.16-0.33%233,754
Jun 25, 2024103.15103.15102.43102.82102.50-0.17%146,753
Jun 24, 2024102.52103.46102.52103.00102.680.24%260,615
Jun 21, 2024102.81103.01102.26102.75102.10-0.19%254,910
Jun 20, 2024103.19103.40102.89102.95102.30-0.33%251,826
Jun 18, 2024103.31103.99103.22103.29102.63-0.03%274,401
Jun 17, 2024102.39103.45102.16103.32102.660.90%617,737
Jun 14, 2024102.54102.77101.95102.40101.75-0.68%128,715
Jun 13, 2024103.25103.38102.46103.10102.44-0.22%186,417
Jun 12, 2024104.10104.51102.99103.33102.670.45%241,681
Jun 11, 2024102.46102.92101.87102.87102.22-0.23%210,067
Jun 10, 2024101.97103.20101.89103.11102.450.92%275,798
Jun 7, 2024102.46102.95101.96102.17101.52-0.52%137,217
Jun 6, 2024102.86102.96102.47102.70102.05-0.21%446,244
Jun 5, 2024102.50102.96101.99102.92102.270.96%155,662
Jun 4, 2024102.29102.29101.58101.94101.29-0.84%210,685