Invesco Dynamic Software ETF (IGPT) Historical Stock Data
49.24 ↑0.02 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGPT is up 0.12% a day on average. There have been 17 days where Invesco Dynamic Software ETF closed green and 13 days where IGPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 49.25 | 49.24 | ↓$0.02 (-0.03%) | 48.81 | 49.38 | 46.59K |
| 2025-07-11 | 49.25 | 49.22 | ↓$0.03 (-0.06%) | 49.06 | 49.41 | 35.53K |
| 2025-07-10 | 49.49 | 49.46 | ↓$0.03 (-0.06%) | 49.15 | 49.50 | 26.89K |
| 2025-07-09 | 49.04 | 49.29 | ↑$0.25 (0.51%) | 49.00 | 49.47 | 25.65K |
| 2025-07-08 | 48.88 | 48.97 | ↑$0.09 (0.18%) | 48.70 | 49.00 | 36.12K |
| 2025-07-07 | 48.96 | 48.44 | ↓$0.52 (-1.06%) | 48.44 | 48.96 | 35.71K |
| 2025-07-03 | 49.24 | 49.19 | ↓$0.05 (-0.10%) | 49.12 | 49.41 | 22.09K |
| 2025-07-02 | 48.27 | 48.92 | ↑$0.65 (1.35%) | 48.25 | 48.93 | 29.38K |
| 2025-07-01 | 48.85 | 48.40 | ↓$0.45 (-0.92%) | 48.11 | 48.85 | 39.70K |
| 2025-06-30 | 49.09 | 49.15 | ↑$0.05 (0.11%) | 48.99 | 49.23 | 74.78K |
| 2025-06-27 | 48.78 | 48.85 | ↑$0.07 (0.14%) | 48.51 | 49.13 | 66.25K |
| 2025-06-26 | 48.51 | 48.59 | ↑$0.08 (0.16%) | 48.11 | 48.66 | 30.63K |
| 2025-06-25 | 48.13 | 48.29 | ↑$0.16 (0.33%) | 48.13 | 48.38 | 57.94K |
| 2025-06-24 | 47.34 | 47.93 | ↑$0.59 (1.25%) | 47.34 | 47.95 | 40.47K |
| 2025-06-23 | 46.27 | 46.60 | ↑$0.33 (0.71%) | 45.93 | 46.70 | 71.58K |
| 2025-06-20 | 47.18 | 46.35 | ↓$0.83 (-1.76%) | 46.26 | 47.20 | 34.15K |
| 2025-06-18 | 46.71 | 46.77 | ↑$0.06 (0.13%) | 46.65 | 47.05 | 38.82K |
| 2025-06-17 | 46.93 | 46.65 | ↓$0.28 (-0.60%) | 46.60 | 47.12 | 66.41K |
| 2025-06-16 | 46.52 | 47.08 | ↑$0.56 (1.20%) | 46.52 | 47.21 | 53.26K |
| 2025-06-13 | 46.16 | 46.00 | ↓$0.16 (-0.35%) | 45.91 | 46.53 | 135.39K |
| 2025-06-12 | 46.69 | 46.86 | ↑$0.17 (0.36%) | 46.69 | 47.15 | 63.71K |
| 2025-06-11 | 47.69 | 47.05 | ↓$0.64 (-1.34%) | 46.87 | 47.69 | 38.69K |
| 2025-06-10 | 46.92 | 47.41 | ↑$0.49 (1.04%) | 46.87 | 47.45 | 38.86K |
| 2025-06-09 | 46.77 | 46.91 | ↑$0.14 (0.30%) | 46.61 | 47.11 | 347.34K |
| 2025-06-06 | 46.56 | 46.49 | ↓$0.07 (-0.15%) | 46.39 | 46.73 | 33.52K |
| 2025-06-05 | 46.46 | 46.16 | ↓$0.30 (-0.65%) | 46.05 | 46.83 | 54.34K |
| 2025-06-04 | 46.00 | 46.34 | ↑$0.34 (0.74%) | 45.87 | 46.38 | 29.16K |
| 2025-06-03 | 45.22 | 45.83 | ↑$0.61 (1.35%) | 45.22 | 45.97 | 30.16K |
| 2025-06-02 | 44.61 | 45.29 | ↑$0.68 (1.52%) | 44.45 | 45.34 | 22.49K |
| 2025-05-30 | 45.03 | 44.71 | ↓$0.32 (-0.71%) | 44.23 | 45.03 | 28.20K |
Create an account or log in to view more rows.
$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?
$IGPT lmfao
lfg babies
$IGPT low volume today isn’t necessarily a bad thing
$IGPT Green by EOD guarentee
$IGPT wtf?
$IGPT green is good