Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Invesco S&P 500 GARP ETF (SPGP)

100.28
+0.40
+(0.40%)
At close: April 1 at 4:00:00 PM EDT
97.80
-2.48
(-2.47%)
Pre-Market: 9:00:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202599.50100.2898.57100.28100.28177,600
Mar 31, 202597.96100.3097.5899.8899.88232,000
Mar 28, 2025100.89101.0698.7499.0499.04139,700
Mar 27, 2025101.44102.04100.80101.19101.19160,900
Mar 26, 2025102.33102.86101.52101.92101.92117,200
Mar 25, 2025102.41102.75101.86102.16102.16131,600
Mar 24, 2025 0.46 Dividend
Mar 24, 2025100.83102.29100.83102.14102.14149,000
Mar 21, 2025100.03100.2799.41100.1699.70222,700
Mar 20, 2025100.64101.72100.64100.82100.35606,500
Mar 19, 2025100.33101.94100.32101.30100.83340,600
Mar 18, 2025100.55100.6499.65100.1599.69147,700
Mar 17, 202599.42101.0099.42100.67100.20171,000
Mar 14, 202597.8499.7097.6899.5599.09156,400
Mar 13, 202598.3098.6096.3696.8896.43173,600
Mar 12, 202599.1799.3597.6898.4297.96230,400
Mar 11, 202599.7399.8198.0098.3697.90224,900
Mar 10, 2025100.30100.9998.8999.6899.22263,400
Mar 7, 2025100.68101.7099.54101.36100.89192,600
Mar 6, 2025100.58101.86100.23100.76100.29198,500
Mar 5, 2025100.74102.0299.81101.71101.24286,900
Mar 4, 2025101.57102.6199.77100.90100.43302,700
Mar 3, 2025105.99106.16102.00102.67102.19172,100
Feb 28, 2025104.28105.60103.91105.60105.11162,200
Feb 27, 2025105.65105.77104.21104.27103.7997,600
Feb 26, 2025105.82106.11104.79105.23104.74132,800
Feb 25, 2025105.70106.18104.60105.40104.91154,900
Feb 24, 2025106.26106.36105.25105.77105.28210,300
Feb 21, 2025108.62108.62105.73105.84105.35224,100
Feb 20, 2025108.83109.00107.81108.62108.12150,900
Feb 19, 2025108.24109.03108.23108.91108.41168,300
Feb 18, 2025108.24108.81107.91108.79108.29172,300
Feb 14, 2025107.67108.43107.67107.82107.32319,400
Feb 13, 2025107.07107.57106.41107.44106.94224,600
Feb 12, 2025107.25107.76106.61106.80106.31170,600
Feb 11, 2025108.22108.67108.00108.37107.87253,800
Feb 10, 2025108.45108.53108.09108.31107.81213,700
Feb 7, 2025108.79108.80107.62107.62107.12510,900
Feb 6, 2025109.78109.95107.86108.46107.96947,200
Feb 5, 2025108.75109.13108.12109.13108.62213,700
Feb 4, 2025107.70108.84107.66108.72108.22271,400
Feb 3, 2025106.81108.07106.02107.59107.09285,700
Jan 31, 2025110.23110.23108.26108.36107.86254,600
Jan 30, 2025110.34110.73109.68110.41109.90155,200
Jan 29, 2025109.70110.15109.36109.78109.27156,800
Jan 28, 2025109.79109.86109.16109.54109.03194,000
Jan 27, 2025109.34110.35109.21109.95109.44297,600
Jan 24, 2025111.26111.41110.43110.60110.09171,000
Jan 23, 2025110.87111.43110.74111.25110.73214,100
Jan 22, 2025111.07111.34110.74110.74110.23335,000
Jan 21, 2025110.74111.03110.48110.84110.33316,800
Jan 17, 2025110.44110.58110.06110.22109.71304,700
Jan 16, 2025109.27109.85109.13109.61109.10425,700
Jan 15, 2025109.62109.62108.96109.20108.69391,400
Jan 14, 2025107.56107.96106.78107.92107.42254,600
Jan 13, 2025105.18106.95105.18106.91106.41272,400
Jan 10, 2025106.17106.67105.47105.63105.14449,100
Jan 8, 2025106.00106.36105.43106.25105.76455,500
Jan 7, 2025107.13107.62106.10106.52106.03693,300
Jan 6, 2025106.78107.90106.55106.70106.21216,700
Jan 3, 2025105.38106.25104.82106.04105.55275,800
Jan 2, 2025105.77106.18104.29104.87104.38456,600
Dec 31, 2024104.88105.38104.55104.88104.39260,300
Dec 30, 2024104.41105.05103.62104.46103.98154,700
Dec 27, 2024105.51106.16104.70105.36104.87188,200
Dec 26, 2024105.51106.11105.29106.00105.51215,800
Dec 24, 2024105.00105.84104.72105.84105.35150,200
Dec 23, 2024 0.40 Dividend
Dec 23, 2024104.22104.99103.61104.83104.34404,500
Dec 20, 2024103.22105.62103.22104.89104.00281,900
Dec 19, 2024104.87105.16103.47103.60102.72369,600
Dec 18, 2024107.52107.89104.14104.14103.26291,200
Dec 17, 2024107.55107.84107.07107.36106.45188,900
Dec 16, 2024108.75109.01107.98108.15107.24465,800
Dec 13, 2024109.48109.67108.68108.93108.01161,200
Dec 12, 2024110.16110.23109.30109.36108.44194,800
Dec 11, 2024110.23110.65109.96110.47109.54106,000
Dec 10, 2024110.94110.94109.59109.76108.83187,400
Dec 9, 2024111.45111.74110.70110.72109.78200,300
Dec 6, 2024111.79111.94110.97111.02110.08269,000
Dec 5, 2024111.70111.88111.07111.15110.21154,600
Dec 4, 2024112.25112.54110.93111.53110.59152,400
Dec 3, 2024112.73112.90112.12112.21111.26114,500
Dec 2, 2024112.49112.71112.01112.52111.57146,100
Nov 29, 2024112.19112.63112.18112.45111.5051,800
Nov 27, 2024112.00112.58111.48111.79110.84134,800
Nov 26, 2024112.24112.24111.55111.94110.99111,100
Nov 25, 2024112.14112.83111.99112.15111.20355,600
Nov 22, 2024110.59111.34110.59111.19110.25133,900
Nov 21, 2024109.76110.76109.41110.42109.49162,400
Nov 20, 2024108.65109.21108.33109.16108.24193,000
Nov 19, 2024107.92108.86107.90108.67107.75258,200
Nov 18, 2024108.99109.32108.79109.13108.21192,900
Nov 15, 2024109.53110.17108.68108.81107.89163,600
Nov 14, 2024110.47110.78109.83109.98109.05163,300
Nov 13, 2024110.23110.74109.86110.13109.20152,900
Nov 12, 2024110.74110.87109.76110.07109.14301,900
Nov 11, 2024110.96111.15110.60110.97110.03239,000
Nov 8, 2024110.44110.66110.05110.60109.66156,800
Nov 7, 2024111.07111.08110.23110.39109.46218,900
Nov 6, 2024109.80111.19109.34110.97110.03297,000
Nov 5, 2024105.20106.40105.16106.40105.50219,600
Nov 4, 2024105.21106.02105.20105.33104.44248,600
Nov 1, 2024105.12105.78104.94105.00104.11186,600
Oct 31, 2024105.65105.91104.78104.78103.89202,400
Oct 30, 2024105.37106.17105.28105.50104.6189,600
Oct 29, 2024105.18105.64104.91105.42104.53208,400
Oct 28, 2024105.34106.12105.28105.96105.06149,400
Oct 25, 2024105.93106.55105.24105.35104.46136,300
Oct 24, 2024105.12105.12104.43104.99104.10124,000
Oct 23, 2024104.99105.32103.78104.41103.53252,400
Oct 22, 2024105.82106.01105.02105.36104.47221,200
Oct 21, 2024107.27107.48106.32106.58105.68154,400
Oct 18, 2024107.52107.52106.80107.31106.40142,300
Oct 17, 2024107.16107.30106.82107.09106.18258,200
Oct 16, 2024106.12107.02106.12106.78105.88317,900
Oct 15, 2024107.16107.53105.68105.79104.90211,500
Oct 14, 2024107.04107.83106.69107.78106.87335,500
Oct 11, 2024106.04107.33106.04107.06106.15174,600
Oct 10, 2024105.68106.42105.40106.04105.14121,200
Oct 9, 2024104.90106.07104.90106.01105.11188,600
Oct 8, 2024105.54105.54104.64105.13104.24127,400
Oct 7, 2024106.23106.47105.31105.74104.85181,600
Oct 4, 2024106.55106.85105.67106.53105.63124,900
Oct 3, 2024104.51105.33104.12105.25104.36154,100
Oct 2, 2024104.85105.33104.37104.82103.93156,900
Oct 1, 2024104.31105.07103.93104.66103.77351,900
Sep 30, 2024104.36104.76103.64104.67103.78400,400
Sep 27, 2024104.77105.38104.43104.82103.93490,600
Sep 26, 2024104.05104.85103.89104.21103.33356,300
Sep 25, 2024104.09104.35103.20103.33102.46202,600
Sep 24, 2024104.50104.74103.88104.08103.20145,400
Sep 23, 2024 0.33 Dividend
Sep 23, 2024103.77104.17103.45103.85102.97144,500
Sep 20, 2024104.04104.10103.48103.83102.63238,700
Sep 19, 2024104.88105.34104.14104.81103.60346,400
Sep 18, 2024103.16104.27102.67102.81101.621,218,800
Sep 17, 2024102.22103.37102.22102.94101.75219,900
Sep 16, 2024101.54102.22101.28101.89100.71146,300
Sep 13, 2024100.71101.73100.71101.44100.27183,000
Sep 12, 202499.65100.3598.90100.1899.02265,200
Sep 11, 202499.0799.4796.9699.2998.14218,900
Sep 10, 202499.9999.9998.2999.1598.00281,300
Sep 9, 202499.44100.4699.4499.8198.66153,500
Sep 6, 2024100.26100.8098.6198.7797.63189,800
Sep 5, 2024101.03101.0399.90100.0598.89132,600
Sep 4, 2024101.50101.91100.78101.0199.84172,300
Sep 3, 2024103.42103.42101.40101.80100.62186,600
Aug 30, 2024103.88104.50103.30104.40103.19105,800
Aug 29, 2024103.47104.35102.91103.66102.46121,800
Aug 28, 2024103.12103.43102.53102.95101.76156,300
Aug 27, 2024103.66103.66103.24103.53102.33119,800
Aug 26, 2024104.71104.86103.76103.91102.71127,200
Aug 23, 2024103.04104.11102.90104.05102.85139,100
Aug 22, 2024103.01103.16102.03102.23101.05420,000
Aug 21, 2024102.73103.38102.61102.94101.75712,000
Aug 20, 2024102.97102.99101.95101.97100.79210,500
Aug 19, 2024102.42103.05102.37102.98101.79227,900
Aug 16, 2024101.65102.59101.65102.31101.13127,400
Aug 15, 2024101.40102.40101.37102.24101.06148,100
Aug 14, 2024100.01100.2599.5899.8998.74198,500
Aug 13, 202499.40100.0598.9799.9398.77296,500
Aug 12, 202499.4699.7498.8699.1197.96209,500
Aug 9, 202499.0099.5698.3999.1998.04210,400
Aug 8, 202497.2699.1297.2699.0297.88660,000
Aug 7, 202498.6699.0296.3496.3795.26304,800
Aug 6, 202496.4998.6296.4297.3196.19396,000
Aug 5, 202495.6397.5195.0296.3095.19828,900
Aug 2, 2024100.16100.1897.9698.6297.48338,000
Aug 1, 2024104.86105.32101.20101.87100.69187,100
Jul 31, 2024104.71105.78104.58104.73103.52138,400
Jul 30, 2024103.36103.89103.13103.54102.34192,900
Jul 29, 2024103.66103.66102.66103.12101.93137,100
Jul 26, 2024102.77103.81102.60103.37102.17163,200
Jul 25, 2024101.28103.27101.16101.83100.65311,900
Jul 24, 2024102.83102.98101.19101.31100.14296,000
Jul 23, 2024103.81103.87103.19103.23102.04322,900
Jul 22, 2024104.08104.40103.11104.40103.19197,800
Jul 19, 2024104.71104.71103.53103.56102.36216,200
Jul 18, 2024105.71106.44104.56104.89103.68358,500
Jul 17, 2024105.70106.40105.31105.31104.091,340,500
Jul 16, 2024104.89106.49104.75106.49105.26239,100
Jul 15, 2024104.44105.51104.19104.85103.64239,000
Jul 12, 2024103.62104.56103.57103.98102.78182,500
Jul 11, 2024102.65103.48102.57103.26102.07248,000
Jul 10, 2024101.97102.65101.84102.56101.37302,900
Jul 9, 2024101.92102.57101.73101.80100.62336,600
Jul 8, 2024102.09102.47101.80102.10100.92244,100
Jul 5, 2024102.57102.61101.63101.92100.74288,100
Jul 3, 2024102.64102.91102.52102.76101.57120,000
Jul 2, 2024102.37102.69102.15102.55101.36179,600
Jul 1, 2024103.22103.22101.96102.36101.18247,000
Jun 28, 2024102.86103.32102.30102.78101.59217,700
Jun 27, 2024102.66102.78102.20102.48101.30364,900
Jun 26, 2024102.63102.63101.98102.48101.30233,800
Jun 25, 2024103.15103.15102.43102.82101.63146,800
Jun 24, 2024 0.34 Dividend
Jun 24, 2024102.52103.46102.52103.00101.81260,600
Jun 21, 2024102.81103.01102.26102.75101.23254,900
Jun 20, 2024103.19103.40102.89102.95101.43251,800
Jun 18, 2024103.31103.99103.22103.29101.76274,400
Jun 17, 2024102.39103.45102.15103.32101.79617,700
Jun 14, 2024102.54102.77101.95102.40100.89128,700
Jun 13, 2024103.25103.38102.46103.10101.57186,400
Jun 12, 2024104.10104.51102.99103.33101.80241,700
Jun 11, 2024102.46102.92101.87102.87101.35210,100
Jun 10, 2024101.97103.20101.89103.11101.58275,800
Jun 7, 2024102.46102.95101.96102.17100.66137,200
Jun 6, 2024102.86102.96102.47102.70101.18446,200
Jun 5, 2024102.50102.96101.99102.92101.40155,500
Jun 4, 2024102.29102.29101.58101.94100.43210,700
Jun 3, 2024104.26104.26101.82102.80101.28250,300
May 31, 2024102.94103.85102.10103.85102.31130,200
May 30, 2024102.14102.74102.14102.46100.94158,200
May 29, 2024102.83102.94102.10102.14100.63211,300
May 28, 2024103.94104.11103.36103.81102.27191,800
May 24, 2024103.51103.88103.34103.62102.09147,500
May 23, 2024104.63104.63102.65102.87101.35233,600
May 22, 2024104.09104.70103.70104.17102.63339,700
May 21, 2024104.40104.60104.20104.35102.81157,400
May 20, 2024104.72104.97104.45104.71103.16138,300
May 17, 2024104.33104.58104.17104.58103.03190,800
May 16, 2024104.70104.73104.08104.15102.61191,500
May 15, 2024104.17104.73103.53104.73103.18516,600
May 14, 2024103.29103.61103.03103.58102.05134,200
May 13, 2024103.34103.56102.81103.02101.50216,200
May 10, 2024103.47103.51102.78102.99101.47174,900
May 9, 2024102.35103.11102.17103.10101.57492,500
May 8, 2024102.05102.53101.90102.27100.76216,600
May 7, 2024102.55103.01102.53102.53101.01199,900
May 6, 2024102.21102.42101.96102.28100.77280,500
May 3, 2024101.42101.93100.93101.51100.01173,300
May 2, 2024100.19100.4899.11100.2198.73326,700
May 1, 2024100.04100.8399.1799.3297.85366,400
Apr 30, 2024102.59102.59100.41100.4198.92236,100
Apr 29, 2024102.29102.96102.29102.88101.36184,300
Apr 26, 2024101.76102.50101.49102.11100.60328,800
Apr 25, 2024101.06101.87100.30101.72100.22312,800
Apr 24, 2024101.75102.14100.97101.4699.96191,800
Apr 23, 2024100.66101.75100.50101.58100.08210,500
Apr 22, 2024100.46101.4299.65100.7799.28358,000
Apr 19, 2024100.18100.9199.76100.0798.59226,400
Apr 18, 2024101.09101.1499.85100.0398.55259,400
Apr 17, 2024101.54101.87100.49100.5799.08533,100
Apr 16, 2024102.04102.04100.99101.52100.02385,800
Apr 15, 2024104.10104.25101.86102.24100.73193,000
Apr 12, 2024104.68105.00102.99103.36101.83215,300
Apr 11, 2024105.10105.40104.22105.23103.67523,700
Apr 10, 2024105.01105.36104.22104.82103.27281,900
Apr 9, 2024106.34106.56105.19106.29104.72238,700
Apr 8, 2024106.03106.25105.69105.80104.23182,100
Apr 5, 2024105.25106.14105.08105.89104.32282,000
Apr 4, 2024107.02107.06104.85105.10103.55185,300
Apr 3, 2024105.61106.50105.61106.35104.78238,800
Apr 2, 2024105.97105.98105.19105.86104.29331,400

Related Tickers