Skip to main content
logo
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
119.74
+1.49 (1.26%)
May 26, 2026, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026118.15118.67117.89118.25118.250.48%64,481
May 21, 2026116.75117.80116.33117.69117.690.14%71,177
May 20, 2026115.33117.53114.35117.53117.532.07%76,309
May 19, 2026115.83115.83114.86115.15115.15-1.03%65,193
May 18, 2026116.13116.88115.67116.35116.350.33%59,368
May 15, 2026116.15116.43115.78115.97115.97-0.91%53,069
May 14, 2026116.46117.23116.38117.04117.040.96%86,902
May 13, 2026116.41116.41115.69115.93115.93-0.62%53,317
May 12, 2026116.31116.84115.54116.65116.650.02%92,751
May 11, 2026117.17117.32116.55116.63116.63-0.66%75,395
May 8, 2026117.69117.69117.05117.40117.400.02%76,060
May 7, 2026118.68118.89117.13117.38117.38-0.66%146,293
May 6, 2026117.53118.30117.38118.16118.161.65%153,270
May 5, 2026116.42116.61115.89116.24116.240.30%60,620
May 4, 2026116.45117.28115.66115.89115.89-0.65%74,339
May 1, 2026117.46117.46116.64116.65116.65-0.35%55,471
Apr 30, 2026115.75117.21115.30117.06117.061.13%98,233
Apr 29, 2026115.87116.19115.02115.75115.75-0.26%85,389
Apr 28, 2026117.01117.11116.02116.05116.05-1.12%59,338
Apr 27, 2026117.12117.82117.12117.36117.36-0.06%58,976
Apr 24, 2026117.30117.71116.75117.43117.430.26%60,325
Apr 23, 2026117.66117.79115.81117.13117.13-0.53%45,475
Apr 22, 2026118.48118.48117.50117.76117.760.02%76,297
Apr 21, 2026118.37119.36117.57117.74117.74-0.29%51,611
Apr 20, 2026116.92118.08116.92118.08118.080.55%40,979
Apr 17, 2026116.44118.28116.44117.43117.431.97%64,078
Apr 16, 2026115.29115.73114.74115.16115.160.03%63,293
Apr 15, 2026114.87115.43114.49115.12115.120.42%77,965
Apr 14, 2026114.13114.97113.91114.64114.640.80%60,303
Apr 13, 2026111.44113.73111.30113.73113.731.38%101,936
Apr 10, 2026112.75112.75111.86112.18112.18-0.31%67,446
Apr 9, 2026111.79112.65111.24112.53112.530.17%52,448
Apr 8, 2026112.40113.19111.90112.34112.343.50%87,320
Apr 7, 2026108.28108.78107.66108.54108.54-0.27%93,856
Apr 6, 2026107.90108.87107.87108.83108.830.75%74,115
Apr 2, 2026106.26108.86106.07108.02108.020.02%234,575
Apr 1, 2026108.26108.93107.62108.00108.000.35%104,337
Mar 31, 2026105.61107.93105.31107.62107.623.24%216,240
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%236,602
Mar 24, 2026107.72109.12107.54108.51108.51-0.15%202,041
Mar 23, 2026108.88110.06108.38108.67108.671.82%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