Skip to main content
logo
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
113.55
+0.11 (0.10%)
Sep 29, 2025, 9:46 AM EDT - Market open

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025112.70113.50112.65113.44113.440.93%90,438
Sep 25, 2025112.24112.50111.74112.39112.39-0.59%122,800
Sep 24, 2025113.52113.78112.97113.06113.06-0.31%162,894
Sep 23, 2025113.49114.32113.16113.41113.41-0.09%115,448
Sep 22, 2025112.84113.61112.62113.51113.510.04%116,939
Sep 19, 2025113.63113.73112.96113.46113.300.04%82,381
Sep 18, 2025113.01113.76112.83113.41113.250.90%79,909
Sep 17, 2025112.39113.79111.47112.40112.240.05%233,193
Sep 16, 2025112.74112.74111.78112.34112.18-0.32%298,896
Sep 15, 2025112.96113.16112.61112.70112.54-0.12%106,895
Sep 12, 2025113.96113.96112.77112.84112.68-0.97%52,100
Sep 11, 2025112.93114.09112.93113.94113.781.34%112,752
Sep 10, 2025112.42112.85112.06112.43112.27-0.20%101,679
Sep 9, 2025112.82112.82112.13112.65112.49-0.43%99,874
Sep 8, 2025113.00113.14112.42113.14112.980.31%92,159
Sep 5, 2025113.46113.98112.26112.79112.63-0.55%164,837
Sep 4, 2025112.30113.41112.25113.41113.251.23%120,404
Sep 3, 2025112.01112.66111.67112.03111.870.06%151,039
Sep 2, 2025111.21112.04111.10111.96111.80-0.78%118,444
Aug 29, 2025112.95113.25112.35112.84112.68-0.27%345,008
Aug 28, 2025112.97113.27112.57113.14112.980.27%130,033
Aug 27, 2025112.20113.02112.20112.84112.680.20%109,651
Aug 26, 2025112.01112.62112.01112.62112.460.43%126,461
Aug 25, 2025112.75112.75112.09112.14111.98-0.68%79,143
Aug 22, 2025110.33113.07110.33112.91112.752.69%236,561
Aug 21, 2025110.06110.17109.51109.95109.80-0.53%107,231
Aug 20, 2025110.92111.14110.01110.54110.39-0.53%152,285
Aug 19, 2025111.26112.01110.85111.13110.98-0.17%166,242
Aug 18, 2025110.60111.39110.53111.32111.160.72%91,080
Aug 15, 2025111.00111.00110.36110.52110.37-0.08%247,270
Aug 14, 2025110.15110.68109.90110.61110.46-0.62%104,164
Aug 13, 2025109.98111.31109.83111.30111.141.46%109,291
Aug 12, 2025107.94109.70107.94109.70109.552.27%138,805
Aug 11, 2025107.80108.25107.12107.27107.12-0.39%104,922
Aug 8, 2025108.26108.31107.49107.69107.540.11%92,346
Aug 7, 2025108.82108.85106.90107.57107.42-0.98%110,876
Aug 6, 2025108.57108.81108.07108.64108.490.02%140,600
Aug 5, 2025109.20109.35108.02108.62108.47-0.61%96,671
Aug 4, 2025108.04109.31108.03109.29109.141.67%123,546
Aug 1, 2025107.70107.93106.38107.49107.34-1.33%187,002
Jul 31, 2025109.80110.52108.65108.94108.79-0.72%92,448
Jul 30, 2025110.34110.57109.17109.73109.58-0.46%85,983
Jul 29, 2025110.94111.02110.09110.24110.09-0.80%86,381
Jul 28, 2025111.25111.43110.94111.13110.980.10%280,027
Jul 25, 2025110.51111.10110.25111.02110.870.73%96,556
Jul 24, 2025110.30110.70110.04110.21110.06-0.46%158,383
Jul 23, 2025110.14110.76109.99110.72110.571.24%143,832
Jul 22, 2025108.90109.58108.53109.36109.210.80%236,284
Jul 21, 2025108.94109.34108.45108.49108.34-0.30%133,123
Jul 18, 2025109.34109.34108.49108.82108.67-0.18%117,264