Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco S&P 500 Garp ETF (NY: SPGP )

104.82 +0.61 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 104.77 105.38 104.43 104.82 490,578 +0.61(+0.59%)
Sep 26, 2024 104.05 104.85 103.89 104.21 356,316 +0.88(+0.85%)
Sep 25, 2024 104.09 104.35 103.20 103.33 202,616 -0.75(-0.72%)
Sep 24, 2024 104.50 104.74 103.88 104.08 145,414 +0.23(+0.22%)
Sep 23, 2024 103.77 104.17 103.45 103.85 144,524 +0.02(+0.02%)
Sep 20, 2024 104.04 104.10 103.48 103.83 238,691 -0.98(-0.94%)
Sep 19, 2024 104.88 105.34 104.14 104.81 346,429 +2.00(+1.95%)
Sep 18, 2024 103.16 104.27 102.67 102.81 1,218,771 -0.13(-0.13%)
Sep 17, 2024 102.22 103.37 102.22 102.94 219,932 +1.05(+1.03%)
Sep 16, 2024 101.54 102.22 101.28 101.89 146,321 +0.45(+0.44%)
Sep 13, 2024 100.71 101.73 100.71 101.44 183,044 +1.26(+1.26%)
Sep 12, 2024 99.65 100.35 98.90 100.18 265,235 +0.89(+0.90%)
Sep 11, 2024 99.07 99.47 96.96 99.29 218,896 +0.14(+0.14%)
Sep 10, 2024 99.99 99.99 98.28 99.15 281,313 -0.66(-0.66%)
Sep 09, 2024 99.44 100.46 99.44 99.81 153,468 +1.04(+1.05%)
Sep 06, 2024 100.26 100.80 98.61 98.77 189,804 -1.28(-1.28%)
Sep 05, 2024 101.03 101.03 99.89 100.05 132,622 -0.96(-0.95%)
Sep 04, 2024 101.50 101.91 100.78 101.01 172,297 -0.79(-0.78%)
Sep 03, 2024 103.42 103.42 101.40 101.80 186,781 -2.60(-2.49%)
Aug 30, 2024 103.88 104.50 103.30 104.40 105,835 +0.74(+0.71%)
Aug 29, 2024 103.47 104.35 102.91 103.66 121,837 +0.71(+0.69%)
Aug 28, 2024 103.12 103.43 102.53 102.95 156,329 -0.58(-0.56%)
Aug 27, 2024 103.66 103.66 103.24 103.53 119,795 -0.38(-0.37%)
Aug 26, 2024 104.71 104.86 103.76 103.91 127,188 -0.14(-0.13%)
Aug 23, 2024 103.04 104.11 102.90 104.05 139,095 +1.82(+1.78%)
Aug 22, 2024 103.01 103.16 102.03 102.23 419,982 -0.71(-0.69%)
Aug 21, 2024 102.73 103.38 102.61 102.94 712,011 +0.97(+0.95%)
Aug 20, 2024 102.97 102.99 101.95 101.97 210,517 -1.01(-0.98%)
Aug 19, 2024 102.42 103.05 102.37 102.98 227,560 +0.67(+0.65%)
Aug 16, 2024 101.65 102.59 101.65 102.31 127,439 +0.07(+0.07%)
Aug 15, 2024 101.40 102.40 101.37 102.24 148,124 +2.35(+2.35%)
Aug 14, 2024 100.01 100.25 99.58 99.89 198,464 -0.04(-0.04%)
Aug 13, 2024 99.40 100.05 98.97 99.93 296,544 +0.82(+0.83%)
Aug 12, 2024 99.46 99.74 98.86 99.11 209,525 -0.08(-0.08%)
Aug 09, 2024 99.00 99.56 98.39 99.19 210,399 +0.17(+0.17%)
Aug 08, 2024 97.26 99.12 97.26 99.02 660,008 +2.65(+2.75%)
Aug 07, 2024 98.66 99.02 96.34 96.37 304,850 -0.94(-0.97%)
Aug 06, 2024 96.49 98.62 96.42 97.31 396,027 +1.01(+1.05%)
Aug 05, 2024 95.63 97.51 95.02 96.30 828,929 -2.32(-2.35%)
Aug 02, 2024 100.16 100.18 97.96 98.62 338,026 -3.25(-3.19%)
Aug 01, 2024 104.86 105.32 101.20 101.87 187,129 -2.86(-2.73%)
Jul 31, 2024 104.71 105.78 104.58 104.73 138,487 +1.19(+1.15%)
Jul 30, 2024 103.36 103.89 103.13 103.54 192,922 +0.42(+0.41%)
Jul 29, 2024 103.66 103.66 102.66 103.12 137,101 -0.25(-0.24%)
Jul 26, 2024 102.77 103.81 102.60 103.37 163,174 +1.54(+1.51%)
Jul 25, 2024 101.28 103.27 101.16 101.83 311,950 +0.52(+0.51%)
Jul 24, 2024 102.83 102.98 101.19 101.31 295,981 -1.92(-1.86%)
Jul 23, 2024 103.81 103.87 103.19 103.23 322,945 -1.17(-1.12%)
Jul 22, 2024 104.08 104.40 103.11 104.40 197,814 +0.84(+0.81%)
Jul 19, 2024 104.71 104.71 103.53 103.56 216,205 -1.33(-1.27%)
Jul 18, 2024 105.71 106.44 104.56 104.89 358,480 -0.42(-0.40%)
Jul 17, 2024 105.70 106.40 105.31 105.31 1,340,522 -1.18(-1.11%)
Jul 16, 2024 104.89 106.49 104.75 106.49 239,051 +1.64(+1.56%)
Jul 15, 2024 104.44 105.51 104.19 104.85 238,989 +0.87(+0.84%)
Jul 12, 2024 103.62 104.56 103.57 103.98 182,504 +0.72(+0.70%)
Jul 11, 2024 102.65 103.48 102.57 103.26 247,973 +0.70(+0.68%)
Jul 10, 2024 101.97 102.65 101.84 102.56 303,056 +0.76(+0.75%)
Jul 09, 2024 101.92 102.57 101.73 101.80 336,559 -0.30(-0.29%)
Jul 08, 2024 102.09 102.47 101.80 102.10 244,053 +0.18(+0.18%)
Jul 05, 2024 102.57 102.61 101.63 101.92 288,080 -0.84(-0.82%)
Jul 03, 2024 102.64 102.91 102.52 102.76 120,038 +0.21(+0.20%)
Jul 02, 2024 102.37 102.69 102.15 102.55 179,619 +0.19(+0.19%)
Jul 01, 2024 103.22 103.22 101.96 102.36 246,995 -0.42(-0.41%)
Jun 28, 2024 102.86 103.32 102.30 102.78 217,693 +0.30(+0.29%)
Jun 27, 2024 102.66 102.78 102.19 102.48 364,894 +0.00(+0.00%)
Jun 26, 2024 102.63 102.63 101.98 102.48 233,754 -0.34(-0.33%)
Jun 25, 2024 103.15 103.15 102.43 102.82 146,753 -0.18(-0.17%)
Jun 24, 2024 102.52 103.46 102.52 103.00 260,615 +0.59(+0.57%)
Jun 21, 2024 102.47 102.67 101.93 102.41 255,746 -0.20(-0.19%)
Jun 20, 2024 102.85 103.06 102.55 102.61 252,652 -0.34(-0.33%)
Jun 18, 2024 102.97 103.65 102.88 102.95 275,301 -0.03(-0.03%)
Jun 17, 2024 102.06 103.11 101.82 102.98 619,763 +0.92(+0.90%)
Jun 14, 2024 102.20 102.43 101.61 102.06 129,137 -0.70(-0.68%)
Jun 13, 2024 102.91 103.04 102.12 102.76 187,028 -0.23(-0.22%)
Jun 12, 2024 103.76 104.17 102.65 102.99 242,473 +0.46(+0.45%)
Jun 11, 2024 102.12 102.58 101.54 102.53 210,756 -0.24(-0.23%)
Jun 10, 2024 101.64 102.86 101.56 102.77 276,702 +0.94(+0.92%)
Jun 07, 2024 102.12 102.61 101.63 101.84 137,667 -0.53(-0.52%)
Jun 06, 2024 102.52 102.62 102.14 102.36 447,707 -0.22(-0.21%)
Jun 05, 2024 102.17 102.62 101.66 102.58 156,016 +0.98(+0.96%)
Jun 04, 2024 101.96 101.96 101.25 101.61 211,376 -0.86(-0.84%)
Jun 03, 2024 103.92 103.92 101.48 102.46 251,166 -1.05(-1.01%)
May 31, 2024 102.60 103.51 101.77 103.51 130,661 +1.39(+1.36%)
May 30, 2024 101.81 102.40 101.81 102.12 158,746 +0.32(+0.31%)
May 29, 2024 102.49 102.60 101.77 101.81 212,022 -1.67(-1.61%)
May 28, 2024 103.60 103.77 103.02 103.47 192,416 +0.19(+0.18%)
May 24, 2024 103.17 103.54 103.00 103.28 148,000 +0.75(+0.73%)
May 23, 2024 104.29 104.29 102.31 102.53 234,410 -1.29(-1.25%)
May 22, 2024 103.75 104.36 103.36 103.83 340,826 -0.18(-0.17%)
May 21, 2024 104.06 104.26 103.86 104.01 157,928 -0.36(-0.34%)
May 20, 2024 104.38 104.63 104.11 104.37 138,820 +0.13(+0.12%)
May 17, 2024 103.99 104.24 103.83 104.24 191,440 +0.43(+0.41%)
May 16, 2024 104.36 104.39 103.74 103.81 192,126 -0.58(-0.55%)
May 15, 2024 103.83 104.39 103.19 104.39 518,296 +1.15(+1.11%)
May 14, 2024 102.95 103.27 102.69 103.24 134,590 +0.56(+0.54%)
May 13, 2024 103.00 103.22 102.47 102.68 216,876 +0.03(+0.03%)
May 10, 2024 103.13 103.17 102.44 102.65 175,462 -0.11(-0.11%)
May 09, 2024 102.02 102.77 101.84 102.76 494,101 +0.83(+0.81%)
May 08, 2024 101.72 102.19 101.57 101.94 217,274 -0.26(-0.25%)
May 07, 2024 102.22 102.67 102.19 102.19 200,548 +0.25(+0.24%)
May 06, 2024 101.88 102.08 101.63 101.95 281,428 +0.77(+0.76%)
May 03, 2024 101.09 101.60 100.60 101.18 173,857 +1.30(+1.30%)
May 02, 2024 99.86 100.16 98.79 99.88 327,810 +0.89(+0.90%)
May 01, 2024 99.71 100.50 98.84 99.00 367,638 -1.09(-1.09%)
Apr 30, 2024 102.25 102.25 100.08 100.08 236,886 -2.46(-2.40%)
Apr 29, 2024 101.96 102.62 101.96 102.54 184,950 +0.77(+0.75%)
Apr 26, 2024 101.43 102.17 101.16 101.78 329,875 +0.39(+0.38%)
Apr 25, 2024 100.73 101.54 99.97 101.39 313,849 +0.26(+0.26%)
Apr 24, 2024 101.42 101.81 100.64 101.13 192,390 -0.12(-0.12%)
Apr 23, 2024 100.33 101.42 100.17 101.25 211,198 +0.81(+0.80%)
Apr 22, 2024 100.13 101.09 99.33 100.44 358,625 +0.70(+0.70%)
Apr 19, 2024 99.85 100.58 99.43 99.74 227,193 +0.04(+0.04%)
Apr 18, 2024 100.76 100.81 99.52 99.70 260,282 -0.54(-0.54%)
Apr 17, 2024 101.21 101.54 100.16 100.24 534,836 -0.95(-0.94%)
Apr 16, 2024 101.71 101.71 100.66 101.19 387,112 -0.72(-0.70%)
Apr 15, 2024 103.76 103.91 101.53 101.91 193,608 -1.12(-1.08%)
Apr 12, 2024 104.34 104.66 102.65 103.02 216,052 -1.86(-1.78%)
Apr 11, 2024 104.76 105.06 103.88 104.89 525,466 +0.41(+0.39%)
Apr 10, 2024 104.67 105.02 103.88 104.48 282,851 -1.46(-1.38%)
Apr 09, 2024 105.99 106.21 104.84 105.94 239,468 +0.49(+0.46%)
Apr 08, 2024 105.68 105.90 105.34 105.45 182,829 -0.09(-0.09%)
Apr 05, 2024 104.91 105.79 104.74 105.54 282,904 +0.79(+0.75%)
Apr 04, 2024 106.67 106.71 104.51 104.76 186,032 -1.25(-1.18%)
Apr 03, 2024 105.27 106.15 105.27 106.00 239,549 +0.49(+0.46%)
Apr 02, 2024 105.62 105.63 104.85 105.51 332,449 -0.86(-0.81%)
Apr 01, 2024 106.49 106.53 105.90 106.37 327,270 +0.23(+0.22%)
Mar 28, 2024 105.75 106.41 105.61 106.14 321,529 +0.65(+0.61%)
Mar 27, 2024 104.32 105.49 104.32 105.49 442,493 +1.56(+1.50%)
Mar 26, 2024 104.72 104.96 103.92 103.94 201,643 -0.59(-0.56%)
Mar 25, 2024 104.59 105.14 104.49 104.53 166,085 -0.28(-0.27%)
Mar 22, 2024 105.36 105.37 104.75 104.81 236,830 -0.49(-0.46%)
Mar 21, 2024 105.00 105.56 104.84 105.30 520,547 +1.00(+0.96%)
Mar 20, 2024 102.91 104.42 102.81 104.30 235,929 +1.19(+1.15%)
Mar 19, 2024 102.31 103.11 102.19 103.11 151,255 +0.64(+0.62%)
Mar 18, 2024 102.57 102.86 102.11 102.47 179,109 +0.46(+0.45%)
Mar 15, 2024 101.58 102.41 101.43 102.01 198,535 -0.22(-0.21%)
Mar 14, 2024 102.99 103.11 101.60 102.23 273,365 -0.66(-0.64%)
Mar 13, 2024 102.71 103.31 102.63 102.89 256,058 +0.43(+0.42%)
Mar 12, 2024 102.29 102.57 101.55 102.46 189,991 +0.52(+0.51%)
Mar 11, 2024 101.35 101.95 100.85 101.94 209,129 +0.32(+0.31%)
Mar 08, 2024 102.60 102.78 101.59 101.63 306,752 -0.75(-0.74%)
Mar 07, 2024 101.59 102.73 101.59 102.38 303,245 +1.25(+1.24%)
Mar 06, 2024 101.22 101.54 100.78 101.13 274,662 +0.78(+0.78%)
Mar 05, 2024 100.70 101.08 99.95 100.34 491,701 -0.92(-0.91%)
Mar 04, 2024 102.12 102.20 101.19 101.27 217,074 -0.72(-0.71%)
Mar 01, 2024 101.12 102.03 100.95 101.99 265,368 +1.36(+1.35%)
Feb 29, 2024 100.24 100.78 100.03 100.63 273,712 +0.81(+0.82%)
Feb 28, 2024 99.77 100.18 99.50 99.82 216,818 -0.28(-0.28%)
Feb 27, 2024 100.30 100.42 100.01 100.10 302,355 +0.13(+0.13%)
Feb 26, 2024 99.83 100.36 99.62 99.97 339,655 +0.26(+0.26%)
Feb 23, 2024 99.70 100.00 99.48 99.71 344,377 +0.02(+0.02%)
Feb 22, 2024 99.07 99.98 98.79 99.69 393,286 +1.21(+1.23%)
Feb 21, 2024 97.73 98.48 97.56 98.48 473,175 +0.84(+0.86%)
Feb 20, 2024 97.91 97.93 97.33 97.63 850,432 -0.85(-0.87%)
Feb 16, 2024 98.96 99.35 98.42 98.49 364,262 -0.41(-0.41%)
Feb 15, 2024 97.82 99.10 97.82 98.90 374,715 +1.43(+1.47%)
Feb 14, 2024 97.29 97.55 96.65 97.47 373,343 +0.87(+0.90%)
Feb 13, 2024 96.83 97.22 95.93 96.59 458,103 -1.92(-1.95%)
Feb 12, 2024 98.01 99.00 98.01 98.51 237,488 +0.76(+0.78%)
Feb 09, 2024 97.45 97.85 97.16 97.74 347,496 +0.48(+0.49%)
Feb 08, 2024 96.65 97.39 96.57 97.27 521,085 +0.86(+0.90%)
Feb 07, 2024 96.26 96.65 95.79 96.40 427,639 +0.85(+0.89%)
Feb 06, 2024 95.46 95.77 95.34 95.55 525,506 +0.33(+0.34%)
Feb 05, 2024 95.27 95.62 94.49 95.22 391,340 -0.36(-0.37%)
Feb 02, 2024 95.27 95.97 94.65 95.58 621,056 +0.01(+0.01%)
Feb 01, 2024 95.54 95.79 94.76 95.57 308,662 +0.52(+0.54%)
Jan 31, 2024 96.45 96.46 95.04 95.05 333,049 -1.79(-1.85%)
Jan 30, 2024 95.95 96.99 95.92 96.84 448,949 +0.44(+0.45%)
Jan 29, 2024 95.83 96.40 95.44 96.40 193,695 +0.52(+0.54%)
Jan 26, 2024 96.05 96.24 95.49 95.89 256,842 -0.21(-0.22%)
Jan 25, 2024 96.06 96.21 95.38 96.09 242,020 +0.73(+0.77%)
Jan 24, 2024 96.03 96.13 95.25 95.36 352,555 -0.23(-0.24%)
Jan 23, 2024 95.73 95.99 95.21 95.59 480,659 -0.04(-0.04%)
Jan 22, 2024 95.00 95.81 94.95 95.63 300,197 +0.68(+0.71%)
Jan 19, 2024 94.50 95.06 94.05 94.95 324,014 +0.74(+0.79%)
Jan 18, 2024 93.89 94.28 93.25 94.21 375,353 +0.64(+0.68%)
Jan 17, 2024 93.50 93.94 93.19 93.57 548,687 -0.82(-0.87%)
Jan 16, 2024 94.84 94.84 94.14 94.40 887,443 -0.85(-0.90%)
Jan 12, 2024 95.87 96.02 94.91 95.25 219,391 +0.04(+0.04%)
Jan 11, 2024 95.29 95.39 94.54 95.21 306,473 -0.03(-0.03%)
Jan 10, 2024 95.52 95.52 94.78 95.24 362,796 -0.19(-0.20%)
Jan 09, 2024 95.81 95.81 95.10 95.43 420,764 -0.80(-0.84%)
Jan 08, 2024 95.29 96.23 94.73 96.23 285,634 +0.69(+0.72%)
Jan 05, 2024 95.55 96.18 95.18 95.55 602,851 +0.07(+0.07%)
Jan 04, 2024 96.48 96.74 95.40 95.48 351,197 -1.20(-1.24%)
Jan 03, 2024 96.69 97.20 96.00 96.68 368,303 -0.53(-0.54%)
Jan 02, 2024 96.90 97.72 96.80 97.21 386,503 -0.15(-0.15%)
Dec 29, 2023 97.82 98.00 97.12 97.36 290,882 -0.51(-0.52%)
Dec 28, 2023 98.33 98.42 97.81 97.86 475,107 -0.50(-0.50%)
Dec 27, 2023 98.52 98.58 98.01 98.36 268,249 -0.09(-0.09%)
Dec 26, 2023 97.92 98.69 97.92 98.45 331,230 +0.86(+0.89%)
Dec 22, 2023 97.68 97.99 97.22 97.58 368,901 +0.37(+0.38%)
Dec 21, 2023 96.87 97.24 96.43 97.22 295,756 +1.13(+1.18%)
Dec 20, 2023 97.40 97.96 96.04 96.08 394,787 -1.65(-1.69%)
Dec 19, 2023 96.91 97.73 96.78 97.73 439,619 +1.12(+1.16%)
Dec 18, 2023 97.25 97.29 96.57 96.61 319,871 +0.13(+0.14%)
Dec 15, 2023 96.69 96.84 96.28 96.48 365,322 -0.35(-0.36%)
Dec 14, 2023 95.67 96.97 95.67 96.83 767,103 +2.05(+2.16%)
Dec 13, 2023 93.18 94.84 92.95 94.78 621,295 +1.70(+1.83%)
Dec 12, 2023 93.28 93.28 92.73 93.08 273,497 -0.32(-0.34%)
Dec 11, 2023 92.39 93.44 92.39 93.39 346,494 +1.03(+1.11%)
Dec 08, 2023 92.05 92.76 91.89 92.37 270,297 +0.34(+0.37%)
Dec 07, 2023 91.88 92.12 91.71 92.03 194,649 +0.60(+0.66%)
Dec 06, 2023 92.28 92.65 91.41 91.43 270,927 -0.62(-0.68%)
Dec 05, 2023 92.49 92.54 91.95 92.05 217,393 -0.78(-0.84%)
Dec 04, 2023 92.67 93.34 92.48 92.83 338,056 -0.45(-0.49%)
Dec 01, 2023 92.36 93.75 92.04 93.28 433,248 +0.90(+0.97%)
Nov 30, 2023 92.06 92.39 91.61 92.39 313,509 +0.70(+0.77%)
Nov 29, 2023 92.22 92.45 91.53 91.68 252,827 +0.04(+0.04%)
Nov 28, 2023 91.71 92.26 91.48 91.64 681,068 -0.14(-0.15%)
Nov 27, 2023 91.81 91.94 91.50 91.78 369,715 -0.43(-0.46%)
Nov 24, 2023 91.82 92.40 91.82 92.21 150,855 +0.25(+0.27%)
Nov 22, 2023 91.48 92.06 91.24 91.96 305,724 +0.21(+0.23%)
Nov 21, 2023 91.86 91.89 91.44 91.75 225,382 -0.43(-0.46%)
Nov 20, 2023 91.78 92.38 91.51 92.18 355,423 +0.53(+0.58%)
Nov 17, 2023 91.35 91.81 91.13 91.64 403,741 +0.63(+0.70%)
Nov 16, 2023 91.49 91.71 90.49 91.01 413,826 -0.76(-0.83%)
Nov 15, 2023 91.70 92.65 91.64 91.77 403,231 +0.23(+0.25%)
Nov 14, 2023 90.63 91.84 90.63 91.54 381,931 +2.25(+2.53%)
Nov 13, 2023 89.19 89.46 88.97 89.29 241,932 -0.09(-0.10%)
Nov 10, 2023 88.57 89.43 88.17 89.38 383,232 +1.42(+1.62%)
Nov 09, 2023 88.98 88.99 87.92 87.95 261,250 -0.57(-0.65%)
Nov 08, 2023 88.90 89.37 88.37 88.53 370,774 -0.46(-0.52%)
Nov 07, 2023 89.00 89.18 88.48 88.99 432,666 -0.47(-0.53%)
Nov 06, 2023 90.18 90.26 89.03 89.47 443,902 -0.60(-0.67%)
Nov 03, 2023 89.79 90.60 89.74 90.07 500,197 +0.89(+1.00%)
Nov 02, 2023 87.81 89.23 87.65 89.18 461,106 +1.89(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.