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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 105.12 | 105.12 | 104.43 | 104.99 | 104.99 | 0.56% | 123,956 |
Oct 23, 2024 | 104.99 | 105.32 | 103.78 | 104.41 | 104.41 | -0.90% | 252,388 |
Oct 22, 2024 | 105.82 | 106.01 | 105.02 | 105.36 | 105.36 | -1.14% | 221,211 |
Oct 21, 2024 | 107.27 | 107.48 | 106.32 | 106.58 | 106.58 | -0.68% | 154,408 |
Oct 18, 2024 | 107.52 | 107.52 | 106.80 | 107.31 | 107.31 | 0.21% | 142,306 |
Oct 17, 2024 | 107.16 | 107.30 | 106.82 | 107.09 | 107.09 | 0.29% | 258,196 |
Oct 16, 2024 | 106.12 | 107.02 | 106.12 | 106.78 | 106.78 | 0.94% | 317,940 |
Oct 15, 2024 | 107.16 | 107.53 | 105.68 | 105.79 | 105.79 | -1.85% | 211,546 |
Oct 14, 2024 | 107.04 | 107.83 | 106.69 | 107.78 | 107.78 | 0.67% | 335,464 |
Oct 11, 2024 | 106.04 | 107.33 | 106.04 | 107.06 | 107.06 | 0.96% | 174,552 |
Oct 10, 2024 | 105.68 | 106.42 | 105.40 | 106.04 | 106.04 | 0.03% | 121,238 |
Oct 9, 2024 | 104.90 | 106.07 | 104.90 | 106.01 | 106.01 | 0.84% | 188,615 |
Oct 8, 2024 | 105.54 | 105.54 | 104.64 | 105.13 | 105.13 | -0.58% | 127,374 |
Oct 7, 2024 | 106.23 | 106.47 | 105.31 | 105.74 | 105.74 | -0.74% | 181,557 |
Oct 4, 2024 | 106.55 | 106.85 | 105.67 | 106.53 | 106.53 | 1.22% | 124,940 |
Oct 3, 2024 | 104.51 | 105.33 | 104.12 | 105.25 | 105.25 | 0.41% | 154,062 |
Oct 2, 2024 | 104.85 | 105.33 | 104.37 | 104.82 | 104.82 | 0.15% | 156,901 |
Oct 1, 2024 | 104.31 | 105.07 | 103.93 | 104.66 | 104.66 | -0.01% | 352,124 |
Sep 30, 2024 | 104.36 | 104.76 | 103.64 | 104.67 | 104.67 | -0.14% | 400,392 |
Sep 27, 2024 | 104.77 | 105.38 | 104.43 | 104.82 | 104.82 | 0.59% | 490,578 |
Sep 26, 2024 | 104.05 | 104.85 | 103.89 | 104.21 | 104.21 | 0.85% | 356,316 |
Sep 25, 2024 | 104.09 | 104.35 | 103.20 | 103.33 | 103.33 | -0.72% | 202,616 |
Sep 24, 2024 | 104.50 | 104.74 | 103.88 | 104.08 | 104.08 | 0.22% | 145,415 |
Sep 23, 2024 | 103.77 | 104.17 | 103.45 | 103.85 | 103.85 | 0.02% | 144,524 |
Sep 20, 2024 | 104.04 | 104.10 | 103.48 | 103.83 | 103.51 | -0.94% | 238,691 |
Sep 19, 2024 | 104.88 | 105.34 | 104.14 | 104.81 | 104.48 | 1.95% | 346,429 |
Sep 18, 2024 | 103.16 | 104.27 | 102.67 | 102.81 | 102.49 | -0.13% | 1,218,772 |
Sep 17, 2024 | 102.22 | 103.37 | 102.22 | 102.94 | 102.62 | 1.03% | 219,933 |
Sep 16, 2024 | 101.54 | 102.22 | 101.28 | 101.89 | 101.57 | 0.44% | 146,321 |
Sep 13, 2024 | 100.71 | 101.73 | 100.71 | 101.44 | 101.12 | 1.26% | 183,044 |
Sep 12, 2024 | 99.65 | 100.35 | 98.90 | 100.18 | 99.87 | 0.90% | 265,240 |
Sep 11, 2024 | 99.07 | 99.47 | 96.96 | 99.29 | 98.98 | 0.14% | 218,896 |
Sep 10, 2024 | 99.99 | 99.99 | 98.29 | 99.15 | 98.84 | -0.66% | 281,314 |
Sep 9, 2024 | 99.44 | 100.46 | 99.44 | 99.81 | 99.50 | 1.05% | 153,469 |
Sep 6, 2024 | 100.26 | 100.80 | 98.61 | 98.77 | 98.46 | -1.28% | 189,804 |
Sep 5, 2024 | 101.03 | 101.03 | 99.90 | 100.05 | 99.74 | -0.95% | 132,622 |
Sep 4, 2024 | 101.50 | 101.91 | 100.78 | 101.01 | 100.70 | -0.78% | 172,294 |
Sep 3, 2024 | 103.42 | 103.42 | 101.40 | 101.80 | 101.48 | -2.49% | 186,641 |
Aug 30, 2024 | 103.88 | 104.50 | 103.30 | 104.40 | 104.07 | 0.71% | 105,835 |
Aug 29, 2024 | 103.47 | 104.35 | 102.91 | 103.66 | 103.34 | 0.69% | 121,837 |
Aug 28, 2024 | 103.12 | 103.43 | 102.53 | 102.95 | 102.63 | -0.56% | 156,329 |
Aug 27, 2024 | 103.66 | 103.66 | 103.24 | 103.53 | 103.21 | -0.37% | 119,805 |
Aug 26, 2024 | 104.71 | 104.86 | 103.76 | 103.91 | 103.59 | -0.13% | 127,188 |
Aug 23, 2024 | 103.04 | 104.11 | 102.90 | 104.05 | 103.73 | 1.78% | 139,095 |
Aug 22, 2024 | 103.01 | 103.16 | 102.03 | 102.23 | 101.91 | -0.69% | 419,982 |
Aug 21, 2024 | 102.73 | 103.38 | 102.61 | 102.94 | 102.62 | 0.95% | 712,011 |
Aug 20, 2024 | 102.97 | 102.99 | 101.95 | 101.97 | 101.65 | -0.98% | 210,517 |
Aug 19, 2024 | 102.42 | 103.05 | 102.37 | 102.98 | 102.66 | 0.65% | 227,890 |
Aug 16, 2024 | 101.65 | 102.59 | 101.65 | 102.31 | 101.99 | 0.07% | 127,439 |
Aug 15, 2024 | 101.40 | 102.40 | 101.37 | 102.24 | 101.92 | 2.35% | 148,124 |
Aug 14, 2024 | 100.01 | 100.25 | 99.58 | 99.89 | 99.58 | -0.04% | 198,464 |
Aug 13, 2024 | 99.40 | 100.05 | 98.97 | 99.93 | 99.62 | 0.83% | 296,544 |
Aug 12, 2024 | 99.46 | 99.74 | 98.86 | 99.11 | 98.80 | -0.08% | 209,525 |
Aug 9, 2024 | 99.00 | 99.56 | 98.39 | 99.19 | 98.88 | 0.17% | 210,399 |
Aug 8, 2024 | 97.26 | 99.12 | 97.26 | 99.02 | 98.71 | 2.75% | 660,008 |
Aug 7, 2024 | 98.66 | 99.02 | 96.34 | 96.37 | 96.07 | -0.97% | 304,850 |
Aug 6, 2024 | 96.49 | 98.62 | 96.42 | 97.31 | 97.01 | 1.05% | 396,027 |
Aug 5, 2024 | 95.63 | 97.51 | 95.02 | 96.30 | 96.00 | -2.35% | 828,929 |
Aug 2, 2024 | 100.16 | 100.18 | 97.96 | 98.62 | 98.31 | -3.19% | 338,026 |
Aug 1, 2024 | 104.86 | 105.32 | 101.20 | 101.87 | 101.55 | -2.73% | 187,133 |
Jul 31, 2024 | 104.71 | 105.78 | 104.58 | 104.73 | 104.40 | 1.15% | 138,487 |
Jul 30, 2024 | 103.36 | 103.89 | 103.13 | 103.54 | 103.22 | 0.41% | 192,922 |
Jul 29, 2024 | 103.66 | 103.66 | 102.66 | 103.12 | 102.80 | -0.24% | 137,101 |
Jul 26, 2024 | 102.77 | 103.81 | 102.60 | 103.37 | 103.05 | 1.51% | 163,174 |
Jul 25, 2024 | 101.28 | 103.27 | 101.16 | 101.83 | 101.51 | 0.51% | 311,955 |
Jul 24, 2024 | 102.83 | 102.98 | 101.19 | 101.31 | 100.99 | -1.86% | 295,981 |
Jul 23, 2024 | 103.81 | 103.87 | 103.19 | 103.23 | 102.91 | -1.12% | 322,947 |
Jul 22, 2024 | 104.08 | 104.40 | 103.11 | 104.40 | 104.07 | 0.81% | 197,814 |
Jul 19, 2024 | 104.71 | 104.71 | 103.53 | 103.56 | 103.24 | -1.27% | 216,205 |
Jul 18, 2024 | 105.71 | 106.44 | 104.56 | 104.89 | 104.56 | -0.40% | 358,480 |
Jul 17, 2024 | 105.70 | 106.40 | 105.31 | 105.31 | 104.98 | -1.11% | 1,340,522 |
Jul 16, 2024 | 104.89 | 106.49 | 104.75 | 106.49 | 106.16 | 1.56% | 239,051 |
Jul 15, 2024 | 104.44 | 105.51 | 104.19 | 104.85 | 104.52 | 0.84% | 238,989 |
Jul 12, 2024 | 103.62 | 104.56 | 103.57 | 103.98 | 103.66 | 0.70% | 182,504 |
Jul 11, 2024 | 102.65 | 103.48 | 102.57 | 103.26 | 102.94 | 0.68% | 247,973 |
Jul 10, 2024 | 101.97 | 102.65 | 101.84 | 102.56 | 102.24 | 0.75% | 303,056 |
Jul 9, 2024 | 101.92 | 102.57 | 101.73 | 101.80 | 101.48 | -0.29% | 336,824 |
Jul 8, 2024 | 102.09 | 102.47 | 101.80 | 102.10 | 101.78 | 0.18% | 244,053 |
Jul 5, 2024 | 102.57 | 102.61 | 101.63 | 101.92 | 101.60 | -0.82% | 288,080 |
Jul 3, 2024 | 102.64 | 102.91 | 102.52 | 102.76 | 102.44 | 0.20% | 120,038 |
Jul 2, 2024 | 102.37 | 102.69 | 102.15 | 102.55 | 102.23 | 0.19% | 179,619 |
Jul 1, 2024 | 103.22 | 103.22 | 101.96 | 102.36 | 102.04 | -0.41% | 246,995 |
Jun 28, 2024 | 102.86 | 103.32 | 102.30 | 102.78 | 102.46 | 0.29% | 217,693 |
Jun 27, 2024 | 102.66 | 102.78 | 102.20 | 102.48 | 102.16 | - | 364,894 |
Jun 26, 2024 | 102.63 | 102.63 | 101.98 | 102.48 | 102.16 | -0.33% | 233,754 |
Jun 25, 2024 | 103.15 | 103.15 | 102.43 | 102.82 | 102.50 | -0.17% | 146,753 |
Jun 24, 2024 | 102.52 | 103.46 | 102.52 | 103.00 | 102.68 | 0.24% | 260,615 |
Jun 21, 2024 | 102.81 | 103.01 | 102.26 | 102.75 | 102.10 | -0.19% | 254,910 |
Jun 20, 2024 | 103.19 | 103.40 | 102.89 | 102.95 | 102.30 | -0.33% | 251,826 |
Jun 18, 2024 | 103.31 | 103.99 | 103.22 | 103.29 | 102.63 | -0.03% | 274,401 |
Jun 17, 2024 | 102.39 | 103.45 | 102.16 | 103.32 | 102.66 | 0.90% | 617,737 |
Jun 14, 2024 | 102.54 | 102.77 | 101.95 | 102.40 | 101.75 | -0.68% | 128,715 |
Jun 13, 2024 | 103.25 | 103.38 | 102.46 | 103.10 | 102.44 | -0.22% | 186,417 |
Jun 12, 2024 | 104.10 | 104.51 | 102.99 | 103.33 | 102.67 | 0.45% | 241,681 |
Jun 11, 2024 | 102.46 | 102.92 | 101.87 | 102.87 | 102.22 | -0.23% | 210,067 |
Jun 10, 2024 | 101.97 | 103.20 | 101.89 | 103.11 | 102.45 | 0.92% | 275,798 |
Jun 7, 2024 | 102.46 | 102.95 | 101.96 | 102.17 | 101.52 | -0.52% | 137,217 |
Jun 6, 2024 | 102.86 | 102.96 | 102.47 | 102.70 | 102.05 | -0.21% | 446,244 |
Jun 5, 2024 | 102.50 | 102.96 | 101.99 | 102.92 | 102.27 | 0.96% | 155,662 |
Jun 4, 2024 | 102.29 | 102.29 | 101.58 | 101.94 | 101.29 | -0.84% | 210,685 |