Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
112.84
-0.30 (-0.27%)
Aug 29, 2025, 4:00 PM - Market closed
SPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.95 | 113.25 | 112.35 | 112.84 | 112.84 | -0.27% | 344,714 |
| Aug 28, 2025 | 112.97 | 113.27 | 112.57 | 113.14 | 113.14 | 0.27% | 130,033 |
| Aug 27, 2025 | 112.20 | 113.02 | 112.20 | 112.84 | 112.84 | 0.20% | 109,651 |
| Aug 26, 2025 | 112.01 | 112.62 | 112.01 | 112.62 | 112.62 | 0.43% | 126,461 |
| Aug 25, 2025 | 112.75 | 112.75 | 112.09 | 112.14 | 112.14 | -0.68% | 79,143 |
| Aug 22, 2025 | 110.33 | 113.07 | 110.33 | 112.91 | 112.91 | 2.69% | 236,561 |
| Aug 21, 2025 | 110.06 | 110.17 | 109.51 | 109.95 | 109.95 | -0.53% | 107,231 |
| Aug 20, 2025 | 110.92 | 111.14 | 110.01 | 110.54 | 110.54 | -0.53% | 152,285 |
| Aug 19, 2025 | 111.26 | 112.01 | 110.85 | 111.13 | 111.13 | -0.17% | 166,242 |
| Aug 18, 2025 | 110.60 | 111.39 | 110.53 | 111.32 | 111.32 | 0.72% | 91,080 |
| Aug 15, 2025 | 111.00 | 111.00 | 110.36 | 110.52 | 110.52 | -0.08% | 247,270 |
| Aug 14, 2025 | 110.15 | 110.68 | 109.90 | 110.61 | 110.61 | -0.62% | 104,164 |
| Aug 13, 2025 | 109.98 | 111.31 | 109.83 | 111.30 | 111.30 | 1.46% | 109,291 |
| Aug 12, 2025 | 107.94 | 109.70 | 107.94 | 109.70 | 109.70 | 2.27% | 138,805 |
| Aug 11, 2025 | 107.80 | 108.25 | 107.12 | 107.27 | 107.27 | -0.39% | 104,922 |
| Aug 8, 2025 | 108.26 | 108.31 | 107.49 | 107.69 | 107.69 | 0.11% | 92,346 |
| Aug 7, 2025 | 108.82 | 108.85 | 106.90 | 107.57 | 107.57 | -0.98% | 110,876 |
| Aug 6, 2025 | 108.57 | 108.81 | 108.07 | 108.64 | 108.64 | 0.02% | 140,600 |
| Aug 5, 2025 | 109.20 | 109.35 | 108.02 | 108.62 | 108.62 | -0.61% | 96,671 |
| Aug 4, 2025 | 108.04 | 109.31 | 108.03 | 109.29 | 109.29 | 1.67% | 123,546 |
| Aug 1, 2025 | 107.70 | 107.93 | 106.38 | 107.49 | 107.49 | -1.33% | 187,002 |
| Jul 31, 2025 | 109.80 | 110.52 | 108.65 | 108.94 | 108.94 | -0.72% | 92,448 |
| Jul 30, 2025 | 110.34 | 110.57 | 109.17 | 109.73 | 109.73 | -0.46% | 85,983 |
| Jul 29, 2025 | 110.94 | 111.02 | 110.09 | 110.24 | 110.24 | -0.80% | 86,381 |
| Jul 28, 2025 | 111.25 | 111.43 | 110.94 | 111.13 | 111.13 | 0.10% | 280,027 |
| Jul 25, 2025 | 110.51 | 111.10 | 110.25 | 111.02 | 111.02 | 0.73% | 96,556 |
| Jul 24, 2025 | 110.30 | 110.70 | 110.04 | 110.21 | 110.21 | -0.46% | 158,383 |
| Jul 23, 2025 | 110.14 | 110.76 | 109.99 | 110.72 | 110.72 | 1.24% | 143,832 |
| Jul 22, 2025 | 108.90 | 109.58 | 108.53 | 109.36 | 109.36 | 0.80% | 236,284 |
| Jul 21, 2025 | 108.94 | 109.34 | 108.45 | 108.49 | 108.49 | -0.30% | 133,123 |
| Jul 18, 2025 | 109.34 | 109.34 | 108.49 | 108.82 | 108.82 | -0.18% | 117,264 |
| Jul 17, 2025 | 108.05 | 109.06 | 108.05 | 109.02 | 109.02 | 1.00% | 134,045 |
| Jul 16, 2025 | 107.97 | 108.08 | 106.53 | 107.94 | 107.94 | 0.28% | 130,225 |
| Jul 15, 2025 | 109.33 | 109.33 | 107.64 | 107.64 | 107.64 | -1.20% | 104,412 |
| Jul 14, 2025 | 108.62 | 109.00 | 108.37 | 108.95 | 108.95 | 0.17% | 144,919 |
| Jul 11, 2025 | 109.06 | 109.20 | 108.69 | 108.76 | 108.76 | -0.92% | 183,212 |
| Jul 10, 2025 | 109.36 | 110.21 | 109.00 | 109.77 | 109.77 | 0.90% | 131,876 |
| Jul 9, 2025 | 108.71 | 108.98 | 108.00 | 108.79 | 108.79 | 0.33% | 146,132 |
| Jul 8, 2025 | 108.15 | 108.76 | 108.10 | 108.43 | 108.43 | 0.49% | 198,259 |
| Jul 7, 2025 | 108.68 | 108.85 | 107.16 | 107.90 | 107.90 | -0.97% | 133,836 |
| Jul 3, 2025 | 108.64 | 109.25 | 108.64 | 108.96 | 108.96 | 0.79% | 112,635 |
| Jul 2, 2025 | 108.03 | 108.18 | 107.49 | 108.11 | 108.11 | -0.57% | 176,763 |
| Jul 1, 2025 | 107.38 | 109.08 | 107.35 | 108.73 | 108.73 | 0.96% | 124,701 |
| Jun 30, 2025 | 107.23 | 107.85 | 107.07 | 107.70 | 107.70 | 0.78% | 170,367 |
| Jun 27, 2025 | 106.71 | 107.33 | 106.08 | 106.87 | 106.87 | 0.46% | 207,458 |
| Jun 26, 2025 | 105.49 | 106.44 | 105.36 | 106.38 | 106.38 | 1.24% | 146,974 |
| Jun 25, 2025 | 105.84 | 105.84 | 104.80 | 105.08 | 105.08 | -0.49% | 229,741 |
| Jun 24, 2025 | 104.95 | 105.80 | 104.84 | 105.60 | 105.60 | 1.40% | 93,281 |
| Jun 23, 2025 | 103.40 | 104.17 | 102.23 | 104.14 | 104.14 | 0.15% | 233,221 |
| Jun 20, 2025 | 104.64 | 104.64 | 103.44 | 103.98 | 103.63 | 0.06% | 102,149 |