Skip to main content
logo
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
116.05
-1.31 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%45,460
Apr 22, 2026118.48118.48117.50117.76117.760.02%76,297
Apr 21, 2026118.37119.36117.57117.74117.74-0.29%51,605
Apr 20, 2026116.92118.08116.92118.08118.080.55%40,979
Apr 17, 2026116.44118.28116.44117.43117.431.97%63,994
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%60,273
Apr 13, 2026111.44113.73111.30113.73113.731.38%101,932
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%87,319
Apr 7, 2026108.28108.78107.66108.54108.54-0.27%91,318
Apr 6, 2026107.90108.87107.87108.83108.830.75%74,114
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%216,231
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