Canada markets closed

Invesco S&P 500 GARP ETF (SPGP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
101.51+1.30 (+1.30%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024101.42101.93100.93101.51101.51173,288
May 02, 2024100.19100.4899.11100.21100.21326,700
May 01, 2024100.04100.8399.1799.3299.32366,400
Apr 30, 2024102.59102.59100.41100.41100.41236,100
Apr 29, 2024102.29102.96102.29102.88102.88184,300
Apr 26, 2024101.76102.50101.49102.11102.11328,800
Apr 25, 2024101.06101.87100.30101.72101.72312,800
Apr 24, 2024101.75102.14100.97101.46101.46191,800
Apr 23, 2024100.66101.75100.50101.58101.58210,500
Apr 22, 2024100.46101.4299.65100.77100.77358,000
Apr 19, 2024100.18100.9199.76100.07100.07226,400
Apr 18, 2024101.09101.1499.85100.03100.03259,400
Apr 17, 2024101.54101.87100.49100.57100.57533,100
Apr 16, 2024102.04102.04100.99101.52101.52385,800
Apr 15, 2024104.10104.25101.86102.24102.24193,000
Apr 12, 2024104.68105.00102.99103.36103.36215,300
Apr 11, 2024105.10105.40104.22105.23105.23523,700
Apr 10, 2024105.01105.36104.22104.82104.82281,900
Apr 09, 2024106.34106.56105.19106.29106.29238,700
Apr 08, 2024106.03106.25105.69105.80105.80182,100
Apr 05, 2024105.25106.14105.08105.89105.89282,000
Apr 04, 2024107.02107.06104.85105.10105.10185,300
Apr 03, 2024105.61106.50105.61106.35106.35238,800
Apr 02, 2024105.97105.98105.19105.86105.86331,400
Apr 01, 2024106.84106.89106.25106.72106.72326,200
Mar 28, 2024106.10106.76105.96106.49106.49320,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...