Invesco S&P 500 High Dividend Growers ETF (DIVG)
NYSEARCA: DIVG · Real-Time Price · USD
32.61
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.73 | 32.73 | 32.61 | 32.61 | 32.61 | -0.02% | 242 |
| Dec 4, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.61 | -0.22% | 155 |
| Dec 3, 2025 | 32.73 | 32.73 | 32.69 | 32.69 | 32.69 | 0.87% | 1,135 |
| Dec 2, 2025 | 32.37 | 32.47 | 32.37 | 32.41 | 32.41 | -0.35% | 868 |
| Dec 1, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.53% | 176 |
| Nov 28, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.52% | 312 |
| Nov 26, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.60% | 85 |
| Nov 25, 2025 | 32.27 | 32.33 | 32.27 | 32.33 | 32.33 | 1.08% | 398 |
| Nov 24, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.17% | 66 |
| Nov 21, 2025 | 31.83 | 32.04 | 31.83 | 32.04 | 31.94 | 1.83% | 437 |
| Nov 20, 2025 | 31.56 | 31.56 | 31.47 | 31.47 | 31.37 | -0.55% | 427 |
| Nov 19, 2025 | 31.54 | 31.64 | 31.54 | 31.64 | 31.55 | -0.75% | 193 |
| Nov 18, 2025 | 31.79 | 31.96 | 31.79 | 31.88 | 31.78 | 0.39% | 1,106 |
| Nov 17, 2025 | 32.13 | 32.13 | 31.72 | 31.76 | 31.66 | -1.29% | 775 |
| Nov 14, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.07 | -0.15% | 115 |
| Nov 13, 2025 | 32.42 | 32.42 | 32.22 | 32.22 | 32.12 | -0.62% | 1,316 |
| Nov 12, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.32 | 0.05% | 72 |
| Nov 11, 2025 | 32.33 | 32.41 | 32.33 | 32.41 | 32.31 | 1.17% | 627 |
| Nov 10, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.93 | 0.09% | 163 |
| Nov 7, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 31.90 | 0.90% | 512 |
| Nov 6, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.62 | -0.36% | 127 |
| Nov 5, 2025 | 31.78 | 31.83 | 31.78 | 31.83 | 31.73 | 0.51% | 952 |
| Nov 4, 2025 | 31.70 | 31.73 | 31.65 | 31.67 | 31.57 | -0.37% | 690 |
| Nov 3, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.69 | -0.48% | 74 |
| Oct 31, 2025 | 31.97 | 31.97 | 31.94 | 31.94 | 31.84 | 0.30% | 318 |
| Oct 30, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.75 | -0.14% | 124 |
| Oct 29, 2025 | 32.20 | 32.22 | 31.83 | 31.89 | 31.79 | -1.82% | 1,040 |
| Oct 28, 2025 | 32.51 | 32.58 | 32.48 | 32.48 | 32.38 | -0.99% | 550 |
| Oct 27, 2025 | 32.75 | 32.80 | 32.74 | 32.80 | 32.70 | 0.27% | 1,639 |
| Oct 24, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.62 | 0.17% | 222 |
| Oct 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.56 | 0.08% | 386 |
| Oct 22, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.53 | -0.04% | 129 |
| Oct 21, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.55 | 0.03% | 60 |
| Oct 20, 2025 | 32.55 | 32.64 | 32.55 | 32.64 | 32.54 | 0.53% | 703 |
| Oct 17, 2025 | 32.36 | 32.47 | 32.36 | 32.47 | 32.27 | 0.40% | 290 |
| Oct 16, 2025 | 32.74 | 32.76 | 32.34 | 32.34 | 32.14 | -1.17% | 2,332 |
| Oct 15, 2025 | 32.72 | 32.72 | 32.69 | 32.72 | 32.52 | 0.46% | 658 |
| Oct 14, 2025 | 32.06 | 32.57 | 32.05 | 32.57 | 32.37 | 0.91% | 1,912 |
| Oct 13, 2025 | 32.16 | 32.28 | 32.16 | 32.28 | 32.08 | 0.85% | 1,827 |
| Oct 10, 2025 | 32.06 | 32.06 | 32.01 | 32.01 | 31.81 | -1.86% | 549 |
| Oct 9, 2025 | 32.66 | 32.66 | 32.61 | 32.61 | 32.41 | -0.61% | 643 |
| Oct 8, 2025 | 32.82 | 32.82 | 32.81 | 32.81 | 32.61 | -0.20% | 276 |
| Oct 7, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.68 | -0.20% | 262 |
| Oct 6, 2025 | 33.03 | 33.03 | 32.91 | 32.95 | 32.75 | -0.15% | 3,419 |
| Oct 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | 0.58% | 326 |
| Oct 2, 2025 | 32.88 | 32.88 | 32.81 | 32.81 | 32.61 | -0.43% | 376 |
| Oct 1, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.75 | 0.67% | 25,469 |
| Sep 30, 2025 | 32.64 | 32.73 | 32.47 | 32.73 | 32.53 | 0.50% | 7,076 |
| Sep 29, 2025 | 32.46 | 32.57 | 32.46 | 32.57 | 32.37 | 0.07% | 448 |
| Sep 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.35 | 0.95% | 192 |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.04 | -0.69% | 53 |
| Sep 24, 2025 | 32.52 | 32.52 | 32.44 | 32.46 | 32.26 | 0.01% | 525 |
| Sep 23, 2025 | 32.49 | 32.54 | 32.46 | 32.46 | 32.26 | 0.45% | 697 |
| Sep 22, 2025 | 32.27 | 32.31 | 32.27 | 32.31 | 32.11 | -0.30% | 563 |
| Sep 19, 2025 | 32.37 | 32.41 | 32.37 | 32.41 | 32.12 | 0.02% | 238 |
| Sep 18, 2025 | 32.28 | 32.40 | 32.28 | 32.40 | 32.12 | 0.48% | 124 |
| Sep 17, 2025 | 32.31 | 32.49 | 32.25 | 32.25 | 31.96 | 0.16% | 6,570 |
| Sep 16, 2025 | 32.38 | 32.38 | 32.19 | 32.19 | 31.91 | -0.30% | 558 |
| Sep 15, 2025 | 32.47 | 32.48 | 32.29 | 32.29 | 32.01 | -0.54% | 1,619 |
| Sep 12, 2025 | 32.58 | 32.58 | 32.46 | 32.46 | 32.18 | -0.43% | 314 |
| Sep 11, 2025 | 32.55 | 32.60 | 32.51 | 32.60 | 32.32 | 0.97% | 493 |
| Sep 10, 2025 | 32.18 | 32.29 | 32.18 | 32.29 | 32.01 | 0.39% | 710 |
| Sep 9, 2025 | 32.14 | 32.17 | 32.12 | 32.17 | 31.88 | 0.26% | 737 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.94 | 32.08 | 31.80 | -0.62% | 3,183 |
| Sep 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.00 | -0.09% | 614 |
| Sep 4, 2025 | 32.18 | 32.31 | 32.17 | 32.31 | 32.03 | 0.40% | 570 |
| Sep 3, 2025 | 32.23 | 32.23 | 32.08 | 32.18 | 31.90 | -0.44% | 773 |
| Sep 2, 2025 | 32.28 | 32.32 | 32.28 | 32.32 | 32.04 | -0.74% | 336 |
| Aug 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.28 | 0.28% | 94 |
| Aug 28, 2025 | 32.64 | 32.64 | 32.38 | 32.47 | 32.19 | -0.34% | 1,356 |
| Aug 27, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.30 | 0.43% | 166 |
| Aug 26, 2025 | 32.38 | 32.44 | 32.38 | 32.44 | 32.16 | -0.09% | 564 |
| Aug 25, 2025 | 32.50 | 32.50 | 32.47 | 32.47 | 32.19 | -0.76% | 1,138 |
| Aug 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.43 | 1.91% | 873 |
| Aug 21, 2025 | 32.18 | 32.18 | 32.11 | 32.11 | 31.82 | -0.26% | 1,301 |
| Aug 20, 2025 | 32.15 | 32.19 | 32.15 | 32.19 | 31.91 | 0.37% | 544 |
| Aug 19, 2025 | 32.05 | 32.07 | 32.05 | 32.07 | 31.79 | 0.49% | 905 |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.63 | -0.45% | 199 |
| Aug 15, 2025 | 32.20 | 32.20 | 32.06 | 32.06 | 31.69 | -0.29% | 376 |
| Aug 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.78 | -0.27% | 343 |
| Aug 13, 2025 | 31.90 | 32.24 | 31.90 | 32.24 | 31.87 | 1.07% | 446 |
| Aug 12, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.53 | 1.06% | 1,277 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.20 | -0.37% | 216 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.68 | 31.68 | 31.32 | 0.41% | 266 |
| Aug 7, 2025 | 31.50 | 31.63 | 31.50 | 31.55 | 31.19 | 0.14% | 1,248 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.15 | -0.50% | 426 |
| Aug 5, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.30 | -0.13% | 291 |
| Aug 4, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.34 | 1.01% | 307 |
| Aug 1, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.03 | -0.66% | 250 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | -0.93% | 90 |
| Jul 30, 2025 | 32.13 | 32.13 | 31.89 | 31.89 | 31.53 | -1.09% | 377 |
| Jul 29, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 31.87 | 0.32% | 385 |
| Jul 28, 2025 | 32.20 | 32.20 | 32.14 | 32.14 | 31.77 | -0.90% | 726 |
| Jul 25, 2025 | 32.30 | 32.43 | 32.27 | 32.43 | 32.06 | 0.41% | 1,103 |
| Jul 24, 2025 | 32.41 | 32.43 | 32.30 | 32.30 | 31.93 | -0.47% | 2,173 |
| Jul 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.08 | 0.69% | 241 |
| Jul 22, 2025 | 31.99 | 32.23 | 31.99 | 32.23 | 31.86 | 1.68% | 731 |
| Jul 21, 2025 | 31.92 | 31.99 | 31.70 | 31.70 | 31.33 | -0.50% | 2,350 |
| Jul 18, 2025 | 32.00 | 32.00 | 31.86 | 31.86 | 31.41 | 0.21% | 296 |
| Jul 17, 2025 | 31.63 | 31.79 | 31.63 | 31.79 | 31.34 | 0.92% | 276 |