Skip to main content
logo
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
107.62
+3.38 (3.24%)
Mar 31, 2026, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026105.61107.93105.31107.62107.623.24%216,231
Mar 30, 2026105.90105.90103.86104.24104.24-0.66%87,684
Mar 27, 2026106.41106.42104.63104.94104.94-1.99%126,304
Mar 26, 2026108.01109.13106.99107.07107.07-1.77%206,614
Mar 25, 2026109.55110.16108.20109.00109.000.45%236,592
Mar 24, 2026107.72109.12107.54108.51108.51-0.15%202,028
Mar 23, 2026108.88110.06108.38108.67108.671.50%218,327
Mar 20, 2026108.33108.33106.27107.06106.73-1.83%141,567
Mar 19, 2026107.99109.70107.97109.06108.720.25%207,638
Mar 18, 2026109.44110.30108.78108.79108.45-1.05%63,266
Mar 17, 2026110.04110.98109.94109.94109.600.77%67,192
Mar 16, 2026109.23109.77108.78109.10108.760.94%109,412
Mar 13, 2026109.06109.58107.93108.08107.74-0.41%115,135
Mar 12, 2026109.70110.02108.45108.52108.18-2.25%167,701
Mar 11, 2026111.54111.72110.42111.02110.68-0.35%63,575
Mar 10, 2026112.28112.93110.97111.41111.06-0.99%141,803
Mar 9, 2026110.15112.62108.52112.52112.170.64%116,468
Mar 6, 2026112.38112.38111.14111.81111.46-2.02%127,988
Mar 5, 2026113.99115.00113.11114.11113.76-0.46%127,423
Mar 4, 2026114.42115.02113.83114.64114.280.67%99,757
Mar 3, 2026112.38114.48111.59113.88113.53-0.90%108,129
Mar 2, 2026113.35115.43113.21114.92114.56-0.39%56,362
Feb 27, 2026115.26115.52114.57115.37115.01-1.02%82,494
Feb 26, 2026116.16116.72115.74116.56116.200.58%46,124
Feb 25, 2026115.46116.05114.98115.89115.530.66%49,857
Feb 24, 2026113.82115.30113.50115.13114.771.20%97,330
Feb 23, 2026116.26116.26113.25113.77113.42-2.54%123,549
Feb 20, 2026115.34116.85115.26116.74116.380.88%66,312
Feb 19, 2026115.81115.93114.94115.72115.36-0.36%69,621
Feb 18, 2026115.23116.48115.23116.14115.780.74%84,173
Feb 17, 2026114.71115.54113.92115.29114.930.65%108,682
Feb 13, 2026114.26115.24113.48114.55114.190.45%52,320
Feb 12, 2026116.92117.40113.48114.04113.69-2.28%93,996
Feb 11, 2026117.83118.09116.33116.70116.34-0.50%70,003
Feb 10, 2026117.51117.95117.10117.29116.93-0.12%49,230
Feb 9, 2026117.08117.82117.01117.43117.07-0.02%64,598
Feb 6, 2026115.32117.54115.32117.45117.092.72%69,648
Feb 5, 2026114.88115.33114.05114.34113.98-1.24%80,758
Feb 4, 2026115.40116.59114.73115.78115.420.69%146,748
Feb 3, 2026115.72116.47114.14114.99114.63-1.08%90,569
Feb 2, 2026114.91116.60114.91116.24115.880.85%130,307
Jan 30, 2026115.90116.27114.49115.26114.90-1.13%90,847
Jan 29, 2026116.35117.06115.20116.58116.220.64%102,138
Jan 28, 2026116.12116.57115.73115.84115.48-0.06%94,717
Jan 27, 2026116.70116.70115.81115.91115.55-0.46%77,112
Jan 26, 2026116.20116.66116.20116.44116.080.36%65,032
Jan 23, 2026116.72116.74115.79116.02115.66-0.60%59,981
Jan 22, 2026116.79117.42116.54116.72116.360.79%86,845
Jan 21, 2026114.35116.31114.35115.81115.451.75%109,678
Jan 20, 2026113.86115.10113.70113.82113.47-1.81%73,623