Invesco S&P 500 Garp ETF (NY: SPGP )

105.31 -1.18 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 105.70 106.40 105.31 105.31 1,340,522 -1.18(-1.11%)
Jul 16, 2024 104.89 106.49 104.75 106.49 239,051 +1.64(+1.56%)
Jul 15, 2024 104.44 105.51 104.19 104.85 238,989 +0.87(+0.84%)
Jul 12, 2024 103.62 104.56 103.57 103.98 182,504 +0.72(+0.70%)
Jul 11, 2024 102.65 103.48 102.57 103.26 247,973 +0.70(+0.68%)
Jul 10, 2024 101.97 102.65 101.84 102.56 303,056 +0.76(+0.75%)
Jul 09, 2024 101.92 102.57 101.73 101.80 336,559 -0.30(-0.29%)
Jul 08, 2024 102.09 102.47 101.80 102.10 244,053 +0.18(+0.18%)
Jul 05, 2024 102.57 102.61 101.63 101.92 288,080 -0.84(-0.82%)
Jul 03, 2024 102.64 102.91 102.52 102.76 120,038 +0.21(+0.20%)
Jul 02, 2024 102.37 102.69 102.15 102.55 179,619 +0.19(+0.19%)
Jul 01, 2024 103.22 103.22 101.96 102.36 246,995 -0.42(-0.41%)
Jun 28, 2024 102.86 103.32 102.30 102.78 217,693 +0.30(+0.29%)
Jun 27, 2024 102.66 102.78 102.19 102.48 364,894 +0.00(+0.00%)
Jun 26, 2024 102.63 102.63 101.98 102.48 233,754 -0.34(-0.33%)
Jun 25, 2024 103.15 103.15 102.43 102.82 146,753 -0.18(-0.17%)
Jun 24, 2024 102.52 103.46 102.52 103.00 260,615 +0.59(+0.57%)
Jun 21, 2024 102.47 102.67 101.93 102.41 255,746 -0.20(-0.19%)
Jun 20, 2024 102.85 103.06 102.55 102.61 252,652 -0.34(-0.33%)
Jun 18, 2024 102.97 103.65 102.88 102.95 275,301 -0.03(-0.03%)
Jun 17, 2024 102.06 103.11 101.82 102.98 619,763 +0.92(+0.90%)
Jun 14, 2024 102.20 102.43 101.61 102.06 129,137 -0.70(-0.68%)
Jun 13, 2024 102.91 103.04 102.12 102.76 187,028 -0.23(-0.22%)
Jun 12, 2024 103.76 104.17 102.65 102.99 242,473 +0.46(+0.45%)
Jun 11, 2024 102.12 102.58 101.54 102.53 210,756 -0.24(-0.23%)
Jun 10, 2024 101.64 102.86 101.56 102.77 276,702 +0.94(+0.92%)
Jun 07, 2024 102.12 102.61 101.63 101.84 137,667 -0.53(-0.52%)
Jun 06, 2024 102.52 102.62 102.14 102.36 447,707 -0.22(-0.21%)
Jun 05, 2024 102.17 102.62 101.66 102.58 156,016 +0.98(+0.96%)
Jun 04, 2024 101.96 101.96 101.25 101.61 211,376 -0.86(-0.84%)
Jun 03, 2024 103.92 103.92 101.48 102.46 251,166 -1.05(-1.01%)
May 31, 2024 102.60 103.51 101.77 103.51 130,661 +1.39(+1.36%)
May 30, 2024 101.81 102.40 101.81 102.12 158,746 +0.32(+0.31%)
May 29, 2024 102.49 102.60 101.77 101.81 212,022 -1.67(-1.61%)
May 28, 2024 103.60 103.77 103.02 103.47 192,416 +0.19(+0.18%)
May 24, 2024 103.17 103.54 103.00 103.28 148,000 +0.75(+0.73%)
May 23, 2024 104.29 104.29 102.31 102.53 234,410 -1.29(-1.25%)
May 22, 2024 103.75 104.36 103.36 103.83 340,826 -0.18(-0.17%)
May 21, 2024 104.06 104.26 103.86 104.01 157,928 -0.36(-0.34%)
May 20, 2024 104.38 104.63 104.11 104.37 138,820 +0.13(+0.12%)
May 17, 2024 103.99 104.24 103.83 104.24 191,440 +0.43(+0.41%)
May 16, 2024 104.36 104.39 103.74 103.81 192,126 -0.58(-0.55%)
May 15, 2024 103.83 104.39 103.19 104.39 518,296 +1.15(+1.11%)
May 14, 2024 102.95 103.27 102.69 103.24 134,590 +0.56(+0.54%)
May 13, 2024 103.00 103.22 102.47 102.68 216,876 +0.03(+0.03%)
May 10, 2024 103.13 103.17 102.44 102.65 175,462 -0.11(-0.11%)
May 09, 2024 102.02 102.77 101.84 102.76 494,101 +0.83(+0.81%)
May 08, 2024 101.72 102.19 101.57 101.94 217,274 -0.26(-0.25%)
May 07, 2024 102.22 102.67 102.19 102.19 200,548 +0.25(+0.24%)
May 06, 2024 101.88 102.08 101.63 101.95 281,428 +0.77(+0.76%)
May 03, 2024 101.09 101.60 100.60 101.18 173,857 +1.30(+1.30%)
May 02, 2024 99.86 100.16 98.79 99.88 327,810 +0.89(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.