Invesco S&P 500 High Dividend Growers ETF (DIVG)

NYSEARCA: DIVG · Real-Time Price · USD

35.46

+0.21 (0.61%)

At close: Apr 28, 2026, 4:00 PM EDT

35.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

DIVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.46	35.46	35.41	35.46	35.46	0.61%	1,531
Apr 27, 2026	35.28	35.28	35.25	35.25	35.25	-0.06%	588
Apr 24, 2026	35.33	35.33	35.27	35.27	35.27	-0.71%	275
Apr 23, 2026	35.50	35.52	35.48	35.52	35.52	0.61%	769
Apr 22, 2026	35.32	35.32	35.31	35.31	35.31	-0.34%	303
Apr 21, 2026	35.53	35.61	35.43	35.43	35.43	-0.34%	835
Apr 20, 2026	35.63	35.63	35.55	35.55	35.55	-0.13%	328
Apr 17, 2026	35.44	35.62	35.44	35.60	35.50	0.77%	2,568
Apr 16, 2026	35.35	35.35	35.25	35.32	35.23	0.66%	1,193
Apr 15, 2026	35.03	35.09	35.03	35.09	35.00	-0.27%	1,488
Apr 14, 2026	35.15	35.19	35.15	35.19	35.09	-0.15%	477
Apr 13, 2026	35.07	35.24	35.07	35.24	35.15	0.18%	418
Apr 10, 2026	35.18	35.18	35.18	35.18	35.08	-0.76%	812
Apr 9, 2026	35.02	35.44	35.02	35.44	35.35	0.56%	453
Apr 8, 2026	35.25	35.25	35.25	35.25	35.15	1.26%	448
Apr 7, 2026	34.81	34.81	34.81	34.81	34.71	-0.10%	147
Apr 6, 2026	34.85	34.85	34.85	34.85	34.75	0.32%	174
Apr 2, 2026	34.73	34.73	34.73	34.73	34.64	0.63%	307
Apr 1, 2026	34.52	34.52	34.52	34.52	34.42	-0.25%	262
Mar 31, 2026	34.46	34.60	34.46	34.60	34.51	0.79%	979
Mar 30, 2026	34.33	34.33	34.33	34.33	34.24	0.46%	242
Mar 27, 2026	34.17	34.17	34.17	34.17	34.08	-0.28%	274
Mar 26, 2026	34.27	34.27	34.27	34.27	34.18	0.04%	121
Mar 25, 2026	34.26	34.26	34.26	34.26	34.16	0.45%	211
Mar 24, 2026	34.10	34.10	34.10	34.10	34.01	0.79%	539
Mar 23, 2026	33.93	33.93	33.84	33.84	33.74	0.31%	226
Mar 20, 2026	34.06	34.17	33.73	33.73	33.56	-1.06%	2,516
Mar 19, 2026	34.08	34.09	34.08	34.09	33.92	0.16%	609
Mar 18, 2026	34.21	34.24	34.04	34.04	33.86	-1.10%	5,547
Mar 17, 2026	34.61	34.66	34.42	34.42	34.24	0.38%	17,429
Mar 16, 2026	34.39	34.39	34.29	34.29	34.11	0.35%	745
Mar 13, 2026	34.43	34.43	34.17	34.17	33.99	-	451
Mar 12, 2026	34.29	34.29	34.17	34.17	33.99	-0.59%	473
Mar 11, 2026	34.51	34.51	34.37	34.37	34.19	-0.41%	261
Mar 10, 2026	34.51	34.51	34.51	34.51	34.33	-0.82%	77
Mar 9, 2026	34.25	34.80	34.25	34.80	34.62	-0.28%	1,030
Mar 6, 2026	34.74	34.90	34.74	34.90	34.72	-0.60%	155
Mar 5, 2026	35.30	35.30	35.10	35.11	34.93	-0.54%	460
Mar 4, 2026	35.19	35.31	35.19	35.30	35.12	0.32%	733
Mar 3, 2026	34.88	35.34	34.78	35.19	35.00	-0.98%	1,318
Mar 2, 2026	35.52	35.53	35.52	35.53	35.35	0.01%	523
Feb 27, 2026	35.51	35.53	35.51	35.53	35.35	-0.03%	1,502
Feb 26, 2026	35.54	35.54	35.54	35.54	35.36	0.30%	347
Feb 25, 2026	35.41	35.43	35.40	35.43	35.25	-0.19%	581
Feb 24, 2026	35.51	35.51	35.50	35.50	35.32	0.50%	520
Feb 23, 2026	35.67	35.67	35.20	35.33	35.14	-0.92%	801
Feb 20, 2026	35.65	35.65	35.65	35.65	35.37	0.53%	56
Feb 19, 2026	35.47	35.47	35.47	35.47	35.18	-0.31%	268
Feb 18, 2026	35.60	35.60	35.58	35.58	35.29	0.48%	766
Feb 17, 2026	35.41	35.41	35.41	35.41	35.13	-0.49%	186
Feb 13, 2026	35.69	35.69	35.58	35.58	35.30	0.83%	391
Feb 12, 2026	35.33	35.33	35.29	35.29	35.01	-0.94%	643
Feb 11, 2026	35.61	35.67	35.60	35.62	35.34	0.51%	2,480
Feb 10, 2026	35.42	35.44	35.40	35.44	35.16	0.59%	4,112
Feb 9, 2026	35.24	35.24	35.23	35.23	34.95	-0.23%	940
Feb 6, 2026	35.08	35.32	35.08	35.32	35.03	1.61%	927
Feb 5, 2026	34.90	34.90	34.76	34.76	34.48	-0.73%	1,112
Feb 4, 2026	35.09	35.09	35.01	35.01	34.73	1.87%	1,369
Feb 3, 2026	34.37	34.37	34.37	34.37	34.09	1.08%	202
Feb 2, 2026	33.95	34.00	33.95	34.00	33.73	0.17%	1,101
Jan 30, 2026	33.79	33.94	33.79	33.94	33.67	0.51%	321
Jan 29, 2026	33.77	33.77	33.77	33.77	33.50	0.39%	407
Jan 28, 2026	33.69	33.74	33.64	33.64	33.37	-0.37%	513
Jan 27, 2026	33.68	33.77	33.65	33.77	33.50	0.12%	1,009
Jan 26, 2026	33.61	33.72	33.61	33.72	33.46	0.52%	751
Jan 23, 2026	33.55	33.55	33.55	33.55	33.28	-0.47%	256
Jan 22, 2026	33.86	33.88	33.71	33.71	33.44	-0.04%	2,787
Jan 21, 2026	33.53	33.72	33.53	33.72	33.45	1.55%	1,724
Jan 20, 2026	33.39	33.42	33.21	33.21	32.94	-1.48%	1,275
Jan 16, 2026	33.75	33.75	33.71	33.71	33.34	-0.36%	1,682
Jan 15, 2026	33.59	33.90	33.59	33.83	33.46	0.48%	1,660
Jan 14, 2026	33.48	33.69	33.48	33.67	33.30	1.43%	3,843
Jan 13, 2026	33.23	33.25	33.19	33.19	32.83	0.06%	1,252
Jan 12, 2026	33.17	33.17	33.17	33.17	32.81	-0.28%	183
Jan 9, 2026	33.34	33.34	33.26	33.26	32.90	0.27%	3,663
Jan 8, 2026	33.30	33.30	33.17	33.17	32.81	1.43%	265
Jan 7, 2026	32.71	32.76	32.70	32.70	32.35	-1.38%	1,581
Jan 6, 2026	33.15	33.16	33.15	33.16	32.80	0.44%	1,329
Jan 5, 2026	32.92	33.09	32.92	33.01	32.66	0.47%	1,433
Jan 2, 2026	32.56	33.01	32.56	32.86	32.50	0.62%	2,596
Dec 31, 2025	32.81	32.81	32.66	32.66	32.30	-0.63%	3,772
Dec 30, 2025	32.79	32.86	32.79	32.86	32.51	0.11%	825
Dec 29, 2025	32.94	32.94	32.83	32.83	32.47	-0.05%	500
Dec 26, 2025	32.78	32.85	32.78	32.85	32.49	-0.02%	525
Dec 24, 2025	32.82	32.85	32.82	32.85	32.50	0.56%	856
Dec 23, 2025	32.64	32.67	32.64	32.67	32.32	-0.31%	433
Dec 22, 2025	32.70	32.77	32.70	32.77	32.42	0.35%	801
Dec 19, 2025	32.84	32.84	32.66	32.66	32.22	-0.57%	1,756
Dec 18, 2025	33.03	33.03	32.85	32.85	32.40	-0.33%	188
Dec 17, 2025	32.98	33.00	32.95	32.96	32.51	0.30%	1,972
Dec 16, 2025	32.88	32.88	32.83	32.86	32.41	-0.92%	1,482
Dec 15, 2025	33.17	33.17	33.17	33.17	32.72	0.43%	266
Dec 12, 2025	33.06	33.06	33.02	33.02	32.57	-0.06%	759
Dec 11, 2025	33.00	33.05	33.00	33.04	32.59	0.60%	9,582
Dec 10, 2025	32.58	32.85	32.58	32.85	32.40	1.53%	955
Dec 9, 2025	32.44	32.44	32.35	32.35	31.91	-0.03%	1,004
Dec 8, 2025	32.60	32.60	32.36	32.36	31.92	-0.75%	9,143
Dec 5, 2025	32.73	32.73	32.61	32.61	32.16	-0.02%	242
Dec 4, 2025	32.62	32.62	32.62	32.62	32.17	-0.22%	155
Dec 3, 2025	32.73	32.73	32.69	32.69	32.24	0.87%	1,135