Invesco S&P 500 GARP ETF (SPGP) Historical Stock Data
101.63 ↑0.86 (0.85%)
As of April 23, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, SPGP is down -0.11% a day on average. There have been 13 days where Invesco S&P 500 GARP ETF closed green and 17 days where SPGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 100.46 | 100.77 | ↑$0.31 (0.31%) | 99.65 | 101.42 | 357.45K |
| 2024-04-19 | 100.18 | 100.07 | ↓$0.11 (-0.11%) | 99.76 | 100.91 | 226.43K |
| 2024-04-18 | 101.09 | 100.03 | ↓$1.06 (-1.05%) | 99.85 | 101.14 | 259.43K |
| 2024-04-17 | 101.54 | 100.57 | ↓$0.97 (-0.96%) | 100.49 | 101.87 | 533.09K |
| 2024-04-16 | 102.04 | 101.52 | ↓$0.52 (-0.51%) | 100.99 | 102.04 | 385.85K |
| 2024-04-15 | 104.10 | 102.24 | ↓$1.86 (-1.79%) | 101.86 | 104.25 | 192.98K |
| 2024-04-12 | 104.68 | 103.36 | ↓$1.32 (-1.26%) | 102.99 | 105.00 | 215.34K |
| 2024-04-11 | 105.10 | 105.23 | ↑$0.13 (0.12%) | 104.22 | 105.40 | 523.75K |
| 2024-04-10 | 105.01 | 104.82 | ↓$0.19 (-0.18%) | 104.22 | 105.28 | 281.82K |
| 2024-04-09 | 106.34 | 106.29 | ↓$0.05 (-0.05%) | 105.19 | 106.56 | 238.68K |
| 2024-04-08 | 106.03 | 105.80 | ↓$0.23 (-0.22%) | 105.69 | 106.25 | 182.10K |
| 2024-04-05 | 105.25 | 105.89 | ↑$0.64 (0.61%) | 105.08 | 106.14 | 281.98K |
| 2024-04-04 | 107.02 | 105.10 | ↓$1.92 (-1.79%) | 104.85 | 107.06 | 185.26K |
| 2024-04-03 | 105.61 | 106.35 | ↑$0.74 (0.70%) | 105.61 | 106.49 | 238.76K |
| 2024-04-02 | 105.97 | 105.86 | ↓$0.11 (-0.10%) | 105.19 | 105.98 | 331.35K |
| 2024-04-01 | 106.84 | 106.72 | ↓$0.12 (-0.11%) | 106.25 | 106.89 | 326.20K |
| 2024-03-28 | 106.10 | 106.49 | ↑$0.39 (0.37%) | 105.96 | 106.76 | 320.43K |
| 2024-03-27 | 104.66 | 105.84 | ↑$1.18 (1.13%) | 104.66 | 105.84 | 441.04K |
| 2024-03-26 | 105.06 | 104.28 | ↓$0.78 (-0.74%) | 104.26 | 105.30 | 200.87K |
| 2024-03-25 | 104.93 | 104.87 | ↓$0.06 (-0.06%) | 104.83 | 105.48 | 165.54K |
| 2024-03-22 | 105.71 | 105.15 | ↓$0.56 (-0.53%) | 105.10 | 105.72 | 236.01K |
| 2024-03-21 | 105.35 | 105.64 | ↑$0.29 (0.28%) | 105.18 | 105.91 | 518.38K |
| 2024-03-20 | 103.25 | 104.64 | ↑$1.39 (1.35%) | 103.15 | 104.76 | 235.14K |
| 2024-03-19 | 102.65 | 103.45 | ↑$0.80 (0.78%) | 102.52 | 103.45 | 150.74K |
| 2024-03-18 | 102.91 | 102.81 | ↓$0.10 (-0.10%) | 102.44 | 103.19 | 178.52K |
| 2024-03-15 | 102.29 | 102.73 | ↑$0.44 (0.43%) | 102.15 | 103.13 | 197.15K |
| 2024-03-14 | 103.71 | 102.95 | ↓$0.76 (-0.73%) | 102.31 | 103.81 | 271.45K |
| 2024-03-13 | 103.43 | 103.61 | ↑$0.18 (0.17%) | 103.35 | 104.04 | 254.27K |
| 2024-03-12 | 103.01 | 103.18 | ↑$0.17 (0.17%) | 102.26 | 103.29 | 188.66K |
| 2024-03-11 | 102.06 | 102.66 | ↑$0.60 (0.59%) | 101.58 | 102.67 | 207.09K |
Create an account or log in to view more rows.
$SPGP BOUGHT TODAY!
$SPGP why is this not moving lol
$SPGP we back boys
$SPGP a comeback is always more fun than an all out win!!!!
$SPGP whats the target for Friday close?
$SPGP BOUGHT TODAY!
$SPGP bear trap dude
$SPGP I don't know shit
but I know I'm holdin till I at least triple up
$SPGP what calls are you guys jacked to the tits on?
$SPGP very nice