Invesco Dynamic Software ETF (IGPT) Historical Stock Data
57.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGPT is down -0.16% a day on average. There have been 15 days where Invesco Dynamic Software ETF closed green and 15 days where IGPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 58.35 | 57.69 | ↓$0.66 (-1.13%) | 57.65 | 58.37 | 28.09K |
| 2025-12-12 | 59.50 | 57.73 | ↓$1.77 (-2.97%) | 57.73 | 59.50 | 37.11K |
| 2025-12-11 | 59.52 | 59.47 | ↓$0.05 (-0.08%) | 58.70 | 59.65 | 38.19K |
| 2025-12-10 | 59.51 | 60.09 | ↑$0.58 (0.97%) | 59.28 | 60.20 | 34.86K |
| 2025-12-09 | 59.17 | 59.39 | ↑$0.22 (0.37%) | 59.11 | 59.57 | 22.72K |
| 2025-12-08 | 59.36 | 59.24 | ↓$0.12 (-0.20%) | 59.01 | 59.60 | 18.25K |
| 2025-12-05 | 58.62 | 59.08 | ↑$0.46 (0.78%) | 58.62 | 59.40 | 20.84K |
| 2025-12-04 | 58.62 | 58.15 | ↓$0.47 (-0.80%) | 58.06 | 58.62 | 26.87K |
| 2025-12-03 | 58.20 | 58.43 | ↑$0.23 (0.40%) | 57.76 | 58.48 | 58.07K |
| 2025-12-02 | 58.16 | 58.19 | ↑$0.03 (0.05%) | 57.92 | 58.65 | 34.05K |
| 2025-12-01 | 57.36 | 57.79 | ↑$0.43 (0.75%) | 57.32 | 58.05 | 123.38K |
| 2025-11-28 | 57.49 | 57.79 | ↑$0.30 (0.52%) | 57.49 | 57.79 | 5.24K |
| 2025-11-26 | 56.84 | 56.99 | ↑$0.15 (0.26%) | 56.72 | 57.23 | 21.04K |
| 2025-11-25 | 55.69 | 56.38 | ↑$0.69 (1.24%) | 55.24 | 56.43 | 32.12K |
| 2025-11-24 | 55.25 | 56.43 | ↑$1.18 (2.14%) | 55.25 | 56.47 | 36.87K |
| 2025-11-21 | 54.18 | 54.62 | ↑$0.44 (0.81%) | 53.36 | 55.24 | 78.10K |
| 2025-11-20 | 57.74 | 54.18 | ↓$3.56 (-6.17%) | 54.18 | 57.81 | 74.19K |
| 2025-11-19 | 56.26 | 56.23 | ↓$0.03 (-0.05%) | 56.00 | 57.10 | 25.19K |
| 2025-11-18 | 56.54 | 56.24 | ↓$0.30 (-0.53%) | 55.53 | 56.85 | 77.19K |
| 2025-11-17 | 57.99 | 57.38 | ↓$0.61 (-1.05%) | 56.97 | 58.77 | 29.51K |
| 2025-11-14 | 56.79 | 58.01 | ↑$1.22 (2.15%) | 56.62 | 58.81 | 91.17K |
| 2025-11-13 | 59.27 | 58.08 | ↓$1.19 (-2.01%) | 57.75 | 59.60 | 48.41K |
| 2025-11-12 | 60.26 | 60.10 | ↓$0.16 (-0.27%) | 59.71 | 60.39 | 31.15K |
| 2025-11-11 | 60.03 | 59.61 | ↓$0.42 (-0.70%) | 59.56 | 60.09 | 36.16K |
| 2025-11-10 | 60.05 | 60.46 | ↑$0.41 (0.68%) | 59.73 | 60.58 | 39.33K |
| 2025-11-07 | 58.00 | 58.47 | ↑$0.47 (0.82%) | 57.07 | 58.50 | 79.96K |
| 2025-11-06 | 59.36 | 58.74 | ↓$0.62 (-1.04%) | 58.55 | 60.13 | 61.22K |
| 2025-11-05 | 59.36 | 60.40 | ↑$1.04 (1.75%) | 59.28 | 60.74 | 41.42K |
| 2025-11-04 | 59.79 | 59.19 | ↓$0.60 (-1.00%) | 59.15 | 60.41 | 70.17K |
| 2025-11-03 | 61.66 | 61.46 | ↓$0.20 (-0.32%) | 61.00 | 61.66 | 44.11K |
Create an account or log in to view more rows.
$IGPT buy the fear
$IGPT buy and hold and get rewarded
$IGPT almost go time
$IGPT make it rain
let’s see some green
$IGPT Lol she wants higher
$IGPT who loaded up??
$IGPT don’t be boring today beast
$IGPT Take it Bears !
$IGPT ADDING MORE…
$IGPT who here can't stand the CEO?