Skip to main content
logo
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
108.82
-0.20 (-0.18%)
Jul 18, 2025, 4:00 PM - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025109.34109.34108.49108.82108.82-0.18%117,264
Jul 17, 2025108.05109.06108.05109.02109.021.00%134,045
Jul 16, 2025107.97108.08106.53107.94107.940.28%130,225
Jul 15, 2025109.33109.33107.64107.64107.64-1.20%104,412
Jul 14, 2025108.62109.00108.37108.95108.950.17%144,919
Jul 11, 2025109.06109.20108.69108.76108.76-0.92%183,212
Jul 10, 2025109.36110.21109.00109.77109.770.90%131,876
Jul 9, 2025108.71108.98108.00108.79108.790.33%146,132
Jul 8, 2025108.15108.76108.10108.43108.430.49%198,259
Jul 7, 2025108.68108.85107.16107.90107.90-0.97%133,836
Jul 3, 2025108.64109.25108.64108.96108.960.79%112,635
Jul 2, 2025108.03108.18107.49108.11108.11-0.57%176,763
Jul 1, 2025107.38109.08107.35108.73108.730.96%124,701
Jun 30, 2025107.23107.85107.07107.70107.700.78%170,367
Jun 27, 2025106.71107.33106.08106.87106.870.46%207,458
Jun 26, 2025105.49106.44105.36106.38106.381.24%146,974
Jun 25, 2025105.84105.84104.80105.08105.08-0.49%229,741
Jun 24, 2025104.95105.80104.84105.60105.601.40%93,281
Jun 23, 2025103.40104.17102.23104.14104.140.15%233,221
Jun 20, 2025104.64104.64103.44103.98103.630.06%102,149
Jun 18, 2025104.57105.13103.76103.92103.57-0.63%137,608
Jun 17, 2025104.92105.57104.43104.58104.23-0.45%151,593
Jun 16, 2025104.52105.20104.52105.05104.700.97%333,999
Jun 13, 2025104.11104.89103.76104.04103.69-0.62%189,549
Jun 12, 2025103.79104.69103.60104.69104.340.31%176,875
Jun 11, 2025104.99104.99104.02104.37104.02-0.36%120,389
Jun 10, 2025104.36105.14104.36104.75104.400.68%222,539
Jun 9, 2025104.28104.73103.94104.04103.690.12%121,791
Jun 6, 2025103.76104.16103.54103.92103.571.01%120,001
Jun 5, 2025103.45103.64102.56102.88102.54-0.28%139,794
Jun 4, 2025103.90104.25103.17103.17102.82-0.60%286,237
Jun 3, 2025102.36103.94102.04103.79103.441.21%120,152
Jun 2, 2025102.09102.57101.13102.55102.211.11%166,825
May 30, 2025101.40101.88100.73101.42101.08-0.28%135,358
May 29, 2025102.11102.11100.92101.70101.360.17%156,457
May 28, 2025102.65102.77101.37101.53101.19-1.07%126,941
May 27, 2025101.46102.66101.01102.63102.292.25%100,697
May 23, 202599.61100.7999.49100.37100.03-1.05%110,698
May 22, 2025101.29102.10100.79101.44101.10-0.12%154,894
May 21, 2025102.90103.16101.56101.56101.22-2.26%150,803
May 20, 2025104.22104.56103.65103.91103.56-0.67%97,678
May 19, 2025103.73104.70103.73104.61104.26-0.30%150,405
May 16, 2025104.29105.00103.98104.93104.580.67%105,068
May 15, 2025103.20104.23102.98104.23103.880.30%127,570
May 14, 2025104.48104.48103.74103.92103.57-0.61%144,655
May 13, 2025103.54105.04103.54104.56104.211.41%152,332
May 12, 2025102.83103.55102.28103.11102.774.01%182,083
May 9, 202599.5899.6798.6099.1398.800.08%163,837
May 8, 202598.3899.9798.2199.0598.721.57%265,076
May 7, 202597.5397.8296.6197.5297.190.26%111,245