Invesco Bloomberg Analyst Rating Improvers ETF (UPGD)
NYSEARCA: UPGD · Real-Time Price · USD
70.78
+0.69 (0.98%)
Dec 20, 2024, 2:26 PM EST - Market closed
UPGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.97 | 70.97 | 70.67 | 70.67 | 70.67 | 0.82% | 1,122 |
| Dec 19, 2024 | 70.39 | 70.39 | 70.09 | 70.09 | 70.09 | -0.26% | 2,636 |
| Dec 18, 2024 | 70.78 | 70.78 | 70.27 | 70.27 | 70.27 | -2.57% | 611 |
| Dec 17, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.56% | 263 |
| Dec 16, 2024 | 72.92 | 73.04 | 72.53 | 72.53 | 72.53 | -0.82% | 2,226 |
| Dec 13, 2024 | 73.24 | 73.24 | 73.13 | 73.13 | 73.13 | -0.56% | 866 |
| Dec 12, 2024 | 73.54 | 73.70 | 73.54 | 73.54 | 73.54 | -0.01% | 2,610 |
| Dec 11, 2024 | 73.68 | 73.68 | 73.55 | 73.55 | 73.55 | 0.03% | 1,009 |
| Dec 10, 2024 | 73.61 | 73.74 | 73.52 | 73.52 | 73.52 | -0.87% | 526 |
| Dec 9, 2024 | 74.47 | 74.59 | 74.17 | 74.17 | 74.17 | -0.25% | 615 |
| Dec 6, 2024 | 74.60 | 74.60 | 74.27 | 74.36 | 74.36 | 0.03% | 2,058 |
| Dec 5, 2024 | 74.63 | 74.73 | 74.34 | 74.34 | 74.34 | -0.33% | 4,798 |
| Dec 4, 2024 | 75.18 | 75.18 | 74.58 | 74.58 | 74.58 | -0.97% | 329 |
| Dec 3, 2024 | 75.31 | 75.38 | 75.31 | 75.31 | 75.31 | -0.19% | 818 |
| Dec 2, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -0.27% | 346 |
| Nov 29, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.64% | 330 |
| Nov 27, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.22% | 192 |
| Nov 26, 2024 | 75.13 | 75.35 | 75.07 | 75.35 | 75.35 | -0.22% | 1,294 |
| Nov 25, 2024 | 75.85 | 75.85 | 75.37 | 75.51 | 75.51 | 0.91% | 467 |
| Nov 22, 2024 | 74.13 | 74.86 | 74.13 | 74.83 | 74.83 | 1.17% | 1,273 |
| Nov 21, 2024 | 73.29 | 74.00 | 73.29 | 73.97 | 73.97 | 1.33% | 1,682 |
| Nov 20, 2024 | 72.69 | 73.00 | 72.64 | 73.00 | 73.00 | 0.14% | 1,396 |
| Nov 19, 2024 | 72.55 | 73.05 | 72.55 | 72.90 | 72.90 | -0.26% | 2,600 |
| Nov 18, 2024 | 73.16 | 73.16 | 73.06 | 73.09 | 73.09 | 0.02% | 731 |
| Nov 15, 2024 | 73.05 | 73.08 | 72.98 | 73.08 | 73.08 | -0.15% | 1,302 |
| Nov 14, 2024 | 73.31 | 73.44 | 73.18 | 73.18 | 73.18 | -0.58% | 2,289 |
| Nov 13, 2024 | 73.87 | 73.87 | 73.61 | 73.61 | 73.61 | 0.15% | 2,178 |
| Nov 12, 2024 | 73.82 | 73.82 | 73.50 | 73.50 | 73.50 | -0.71% | 798 |
| Nov 11, 2024 | 74.04 | 74.04 | 74.02 | 74.03 | 74.03 | 0.44% | 1,144 |
| Nov 8, 2024 | 73.31 | 73.70 | 73.31 | 73.70 | 73.70 | 0.85% | 996 |
| Nov 7, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 0.69% | 414 |
| Nov 6, 2024 | 72.48 | 72.58 | 72.48 | 72.58 | 72.58 | 1.49% | 1,619 |
| Nov 5, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 1.60% | 319 |
| Nov 4, 2024 | 70.50 | 70.50 | 70.38 | 70.38 | 70.38 | -0.14% | 327 |
| Nov 1, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.13% | 197 |
| Oct 31, 2024 | 70.78 | 70.78 | 70.40 | 70.40 | 70.40 | -0.89% | 562 |
| Oct 30, 2024 | 71.08 | 71.09 | 71.03 | 71.03 | 71.03 | -0.08% | 729 |
| Oct 29, 2024 | 71.18 | 71.19 | 71.09 | 71.09 | 71.09 | -0.58% | 920 |
| Oct 28, 2024 | 71.53 | 71.58 | 71.50 | 71.50 | 71.50 | 0.79% | 1,050 |
| Oct 25, 2024 | 71.38 | 71.38 | 70.94 | 70.94 | 70.94 | -0.41% | 5,419 |
| Oct 24, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -0.01% | 18 |
| Oct 23, 2024 | 71.33 | 71.33 | 71.12 | 71.25 | 71.25 | -0.40% | 810 |
| Oct 22, 2024 | 71.50 | 71.53 | 71.48 | 71.53 | 71.53 | -0.65% | 873 |
| Oct 21, 2024 | 72.05 | 72.13 | 72.00 | 72.00 | 72.00 | -1.09% | 664 |
| Oct 18, 2024 | 72.44 | 72.80 | 72.44 | 72.80 | 72.80 | 0.46% | 2,798 |
| Oct 17, 2024 | 72.36 | 72.46 | 72.36 | 72.46 | 72.46 | -0.24% | 2,482 |
| Oct 16, 2024 | 72.67 | 72.71 | 72.63 | 72.63 | 72.63 | 0.41% | 719 |
| Oct 15, 2024 | 72.72 | 72.74 | 72.32 | 72.34 | 72.34 | -0.08% | 2,622 |
| Oct 14, 2024 | 72.02 | 72.40 | 72.02 | 72.39 | 72.39 | 0.75% | 736 |
| Oct 11, 2024 | 71.53 | 71.86 | 71.53 | 71.86 | 71.86 | 0.92% | 593 |
| Oct 10, 2024 | 71.18 | 71.33 | 71.09 | 71.20 | 71.20 | -0.31% | 13,401 |
| Oct 9, 2024 | 71.40 | 71.42 | 71.40 | 71.42 | 71.42 | 0.28% | 503 |
| Oct 8, 2024 | 70.49 | 71.22 | 70.49 | 71.22 | 71.22 | 0.88% | 1,245 |
| Oct 7, 2024 | 70.75 | 70.85 | 70.60 | 70.60 | 70.60 | -1.04% | 1,867 |
| Oct 4, 2024 | 70.92 | 71.34 | 70.92 | 71.34 | 71.34 | 0.58% | 224 |
| Oct 3, 2024 | 71.03 | 71.03 | 70.84 | 70.93 | 70.93 | -0.63% | 395 |
| Oct 2, 2024 | 71.41 | 71.54 | 71.34 | 71.38 | 71.38 | -0.36% | 2,633 |
| Oct 1, 2024 | 71.65 | 71.71 | 71.36 | 71.64 | 71.64 | -0.31% | 2,238 |
| Sep 30, 2024 | 71.70 | 71.86 | 71.70 | 71.86 | 71.86 | 0.13% | 678 |
| Sep 27, 2024 | 71.90 | 71.91 | 71.73 | 71.77 | 71.77 | 0.50% | 1,255 |
| Sep 26, 2024 | 71.29 | 71.41 | 71.28 | 71.41 | 71.41 | 1.04% | 2,782 |
| Sep 25, 2024 | 71.01 | 71.01 | 70.68 | 70.68 | 70.68 | -0.64% | 339 |
| Sep 24, 2024 | 71.03 | 71.21 | 71.03 | 71.13 | 71.13 | 0.10% | 2,660 |
| Sep 23, 2024 | 70.82 | 71.07 | 70.82 | 71.06 | 71.06 | 0.71% | 1,518 |
| Sep 20, 2024 | 70.34 | 70.61 | 70.29 | 70.56 | 70.56 | -0.24% | 1,475 |
| Sep 19, 2024 | 70.69 | 70.79 | 70.69 | 70.73 | 70.73 | 0.73% | 662 |
| Sep 18, 2024 | 70.46 | 70.46 | 70.13 | 70.22 | 70.22 | -0.15% | 4,279 |
| Sep 17, 2024 | 70.52 | 70.52 | 70.23 | 70.32 | 70.32 | -0.16% | 1,360 |
| Sep 16, 2024 | 69.85 | 70.45 | 69.85 | 70.44 | 70.44 | 1.01% | 6,677 |
| Sep 13, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 1.02% | 267 |
| Sep 12, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.43% | 169 |
| Sep 11, 2024 | 67.91 | 68.74 | 67.91 | 68.74 | 68.74 | -0.39% | 326 |
| Sep 10, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.17% | 125 |
| Sep 9, 2024 | 69.31 | 69.31 | 69.13 | 69.13 | 69.13 | 0.74% | 1,503 |
| Sep 6, 2024 | 68.72 | 68.82 | 68.62 | 68.62 | 68.62 | -0.76% | 5,148 |
| Sep 5, 2024 | 69.05 | 69.15 | 69.05 | 69.15 | 69.15 | -0.58% | 368 |
| Sep 4, 2024 | 69.95 | 69.95 | 69.40 | 69.55 | 69.55 | -0.37% | 1,857 |
| Sep 3, 2024 | 70.13 | 70.13 | 69.80 | 69.80 | 69.80 | -0.74% | 567 |
| Aug 30, 2024 | 70.15 | 70.33 | 70.15 | 70.33 | 70.33 | 1.04% | 394 |
| Aug 29, 2024 | 69.78 | 69.96 | 69.57 | 69.60 | 69.60 | 0.10% | 1,470 |
| Aug 28, 2024 | 69.38 | 69.53 | 69.38 | 69.53 | 69.53 | -0.26% | 1,661 |
| Aug 27, 2024 | 69.73 | 69.73 | 69.59 | 69.72 | 69.72 | -0.20% | 763 |
| Aug 26, 2024 | 70.21 | 70.27 | 69.85 | 69.85 | 69.85 | -0.04% | 611 |
| Aug 23, 2024 | 69.70 | 69.88 | 69.68 | 69.88 | 69.88 | 1.11% | 7,022 |
| Aug 22, 2024 | 69.30 | 69.30 | 68.99 | 69.12 | 69.12 | -0.42% | 495 |
| Aug 21, 2024 | 69.15 | 69.41 | 69.06 | 69.41 | 69.41 | 0.88% | 3,985 |
| Aug 20, 2024 | 68.82 | 68.87 | 68.73 | 68.80 | 68.80 | -0.07% | 835 |
| Aug 19, 2024 | 68.65 | 68.85 | 68.65 | 68.85 | 68.85 | 0.68% | 711 |
| Aug 16, 2024 | 68.05 | 68.39 | 68.05 | 68.39 | 68.39 | 0.24% | 605 |
| Aug 15, 2024 | 68.15 | 68.23 | 68.15 | 68.23 | 68.23 | 0.83% | 297 |
| Aug 14, 2024 | 67.46 | 67.71 | 67.46 | 67.66 | 67.66 | 0.48% | 2,698 |
| Aug 13, 2024 | 66.71 | 67.34 | 66.71 | 67.34 | 67.34 | 1.16% | 1,066 |
| Aug 12, 2024 | 67.20 | 67.20 | 66.57 | 66.57 | 66.57 | -0.78% | 687 |
| Aug 9, 2024 | 66.64 | 67.09 | 66.64 | 67.09 | 67.09 | 0.22% | 1,502 |
| Aug 8, 2024 | 66.24 | 66.95 | 66.24 | 66.94 | 66.94 | 1.40% | 448 |
| Aug 7, 2024 | 66.86 | 67.20 | 66.02 | 66.02 | 66.02 | -0.53% | 2,244 |
| Aug 6, 2024 | 66.12 | 66.75 | 66.12 | 66.37 | 66.37 | 0.88% | 2,065 |
| Aug 5, 2024 | 66.12 | 66.53 | 65.58 | 65.79 | 65.79 | -1.67% | 1,271 |
| Aug 2, 2024 | 67.42 | 67.42 | 66.52 | 66.91 | 66.91 | -1.79% | 499 |
| Aug 1, 2024 | 68.65 | 68.65 | 68.05 | 68.13 | 68.13 | -0.39% | 1,044 |