Advertisement
U.S. markets open in 1 hour 44 minutes

Invesco S&P 500 GARP ETF (SPGP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
105.84+1.56 (+1.50%)
At close: 04:00PM EDT
105.84 0.00 (0.00%)
Pre-Market: 07:22AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024104.66105.84104.66105.84105.84441,000
Mar 26, 2024105.06105.30104.26104.28104.28201,000
Mar 25, 2024104.93105.48104.83104.87104.87165,500
Mar 22, 2024105.71105.72105.10105.15105.15236,000
Mar 21, 2024105.35105.91105.18105.64105.64518,800
Mar 20, 2024103.25104.76103.15104.64104.64235,200
Mar 19, 2024102.65103.45102.52103.45103.45150,800
Mar 18, 2024102.91103.20102.44102.81102.81178,500
Mar 18, 20240.382 Dividend
Mar 15, 2024102.29103.13102.15102.73102.35197,100
Mar 14, 2024103.71103.83102.31102.95102.57271,500
Mar 13, 2024103.43104.04103.35103.61103.22254,300
Mar 12, 2024103.01103.29102.26103.18102.80188,700
Mar 11, 2024102.06102.67101.56102.66102.28207,100
Mar 08, 2024103.32103.50102.31102.34101.96304,500
Mar 07, 2024102.30103.45102.30103.10102.72301,100
Mar 06, 2024101.93102.25101.49101.84101.46272,700
Mar 05, 2024101.41101.79100.65101.05100.67488,300
Mar 04, 2024102.84102.92101.90101.98101.60215,600
Mar 01, 2024101.83102.75101.66102.71102.33263,500
Feb 29, 2024100.94101.49100.73101.34100.96271,800
Feb 28, 2024100.47100.89100.20100.52100.15215,300
Feb 27, 2024101.00101.12100.71100.80100.43300,000
Feb 26, 2024100.53101.07100.32100.67100.30337,300
Feb 23, 2024100.40100.70100.18100.41100.04342,000
Feb 22, 202499.77100.6899.48100.39100.02390,500
Feb 21, 202498.4299.1798.2599.1798.80469,900
Feb 20, 202498.6098.6298.0198.3297.95844,500
Feb 16, 202499.66100.0599.1199.1898.81361,600
Feb 15, 202498.5199.7998.5199.5999.22372,100
Feb 14, 202497.9798.2497.3398.1597.79370,700
Feb 13, 202497.5197.9196.6197.2796.91454,900
Feb 12, 202498.7099.7098.7099.2098.83235,800
Feb 09, 202498.1398.5497.8498.4398.06345,000
Feb 08, 202497.3398.0797.2497.9597.59517,500
Feb 07, 202496.9497.3396.4697.0896.72424,700
Feb 06, 202496.1396.4496.0196.2295.86521,800
Feb 05, 202495.9496.2995.1595.8995.53388,600
Feb 02, 202495.9496.6495.3296.2595.89616,700
Feb 01, 202496.2196.4695.4396.2495.88306,500
Jan 31, 202497.1397.1495.7195.7295.36330,700
Jan 30, 202496.6297.6796.5997.5297.16445,800
Jan 29, 202496.5097.0896.1197.0896.72192,300
Jan 26, 202496.7296.9296.1696.5696.20255,100
Jan 25, 202496.7396.8996.0596.7796.41240,300
Jan 24, 202496.7096.8095.9296.0395.67350,100
Jan 23, 202496.4096.6695.8896.2695.90476,500
Jan 22, 202495.6796.4895.6296.3095.94298,100
Jan 19, 202495.1695.7394.7195.6295.26321,800
Jan 18, 202494.5594.9493.9194.8794.52372,700
Jan 17, 202494.1694.6093.8494.2393.88544,900
Jan 16, 202495.5195.5194.8095.0694.71881,300
Jan 12, 202496.5496.6995.5895.9295.56217,900
Jan 11, 202495.9696.0695.2095.8895.52304,900
Jan 10, 202496.1996.1995.4595.9195.55360,300
Jan 09, 202496.4896.4895.7796.1095.74417,800
Jan 08, 202495.9696.9195.3996.9196.55283,600
Jan 05, 202496.2296.8695.8596.2295.86598,600
Jan 04, 202497.1697.4296.0796.1595.79348,700
Jan 03, 202497.3797.8896.6797.3697.00365,700
Jan 02, 202497.5898.4197.4897.8997.53383,800
Dec 29, 202398.5198.6997.8098.0497.68288,900
Dec 28, 202399.0299.1198.5098.5598.18471,800
Dec 27, 202399.2199.2798.7099.0598.68266,400
Dec 26, 202398.6199.3898.6199.1498.77328,900
Dec 22, 202398.3798.6897.9098.2797.90366,300
Dec 21, 202397.5597.9297.1197.9097.54293,700
Dec 20, 202398.0898.6596.7196.7696.40392,000
Dec 19, 202397.5998.4297.4698.4298.05436,600
Dec 18, 202397.9397.9797.2597.2996.93317,600
Dec 18, 20230.403 Dividend
Dec 15, 202397.7797.9297.3697.5696.80361,300
Dec 14, 202396.7498.0696.7497.9197.14758,600
Dec 13, 202394.2295.9093.9995.8495.09617,400
Dec 12, 202394.3394.3393.7794.1293.38270,400
Dec 11, 202393.4394.4993.4394.4493.70342,700
Dec 08, 202393.0893.8092.9293.4092.67267,300
Dec 07, 202392.9193.1592.7393.0692.33194,100
Dec 06, 202393.3193.6992.4392.4591.73268,100
Dec 05, 202393.5393.5892.9893.0892.35215,000
Dec 04, 202393.7194.3993.5293.8793.13334,300
Dec 01, 202393.3994.8093.0894.3393.59428,400
Nov 30, 202393.0993.4292.6493.4292.69310,000
Nov 29, 202393.2593.4992.5692.7191.98250,000
Nov 28, 202392.7493.2992.5092.6791.94673,500
Nov 27, 202392.8492.9792.5292.8192.08365,600
Nov 24, 202392.8593.4492.8593.2492.51149,200
Nov 22, 202392.5093.0992.2692.9992.26302,300
Nov 21, 202392.8992.9292.4792.7892.05222,900
Nov 20, 202392.8193.4192.5493.2192.48351,500
Nov 17, 202392.3792.8492.1692.6791.94399,300
Nov 16, 202392.5192.7391.5092.0391.31409,200
Nov 15, 202392.7393.6992.6792.8092.07398,800
Nov 14, 202391.6592.8791.6592.5791.84377,700
Nov 13, 202390.1990.4689.9790.2989.58236,900
Nov 10, 202389.5690.4389.1690.3889.67379,000
Nov 09, 202389.9889.9988.9188.9488.24258,400
Nov 08, 202389.9090.3789.3689.5288.82366,700
Nov 07, 202390.0090.1889.4789.9989.29427,900
Nov 06, 202391.1991.2790.0390.4789.76439,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...