Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
63.77
-0.49 (-0.76%)
Feb 27, 2026, 4:00 PM EST - Market closed
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.02 | 63.82 | 62.96 | 63.77 | 63.77 | -0.76% | 23,138 |
| Feb 26, 2026 | 65.13 | 65.13 | 63.42 | 64.26 | 64.26 | -1.15% | 59,804 |
| Feb 25, 2026 | 64.41 | 65.10 | 64.31 | 65.01 | 65.01 | 1.91% | 31,996 |
| Feb 24, 2026 | 63.37 | 64.22 | 63.23 | 63.79 | 63.79 | 2.16% | 21,652 |
| Feb 23, 2026 | 63.23 | 63.33 | 62.19 | 62.44 | 62.44 | -2.15% | 35,359 |
| Feb 20, 2026 | 62.60 | 64.05 | 62.60 | 63.81 | 63.81 | 1.72% | 46,133 |
| Feb 19, 2026 | 62.63 | 62.74 | 62.08 | 62.73 | 62.73 | -0.44% | 67,146 |
| Feb 18, 2026 | 62.36 | 63.39 | 62.06 | 63.01 | 63.01 | 1.35% | 29,042 |
| Feb 17, 2026 | 62.17 | 62.52 | 60.99 | 62.17 | 62.17 | -1.08% | 60,081 |
| Feb 13, 2026 | 62.20 | 63.20 | 61.80 | 62.85 | 62.85 | 0.53% | 38,927 |
| Feb 12, 2026 | 63.94 | 64.30 | 62.40 | 62.52 | 62.52 | -0.97% | 51,327 |
| Feb 11, 2026 | 63.58 | 63.58 | 61.98 | 63.13 | 63.13 | 0.69% | 81,955 |
| Feb 10, 2026 | 63.20 | 63.35 | 62.59 | 62.70 | 62.70 | -1.03% | 44,071 |
| Feb 9, 2026 | 62.15 | 63.62 | 61.61 | 63.35 | 63.35 | 1.13% | 32,819 |
| Feb 6, 2026 | 61.02 | 62.85 | 61.02 | 62.64 | 62.64 | 3.71% | 61,553 |
| Feb 5, 2026 | 60.39 | 61.46 | 59.58 | 60.40 | 60.40 | -1.52% | 110,459 |
| Feb 4, 2026 | 63.32 | 63.32 | 60.72 | 61.33 | 61.33 | -4.35% | 211,542 |
| Feb 3, 2026 | 65.90 | 65.90 | 63.07 | 64.12 | 64.12 | -2.14% | 104,537 |
| Feb 2, 2026 | 64.10 | 65.85 | 64.06 | 65.52 | 65.52 | 1.24% | 103,270 |
| Jan 30, 2026 | 66.16 | 66.76 | 64.34 | 64.72 | 64.72 | -2.37% | 50,668 |
| Jan 29, 2026 | 67.01 | 67.01 | 64.67 | 66.29 | 66.29 | -0.47% | 117,365 |
| Jan 28, 2026 | 66.22 | 66.83 | 66.22 | 66.60 | 66.60 | 2.21% | 92,635 |
| Jan 27, 2026 | 65.15 | 65.29 | 64.65 | 65.16 | 65.16 | 1.73% | 63,440 |
| Jan 26, 2026 | 64.37 | 64.49 | 64.05 | 64.05 | 64.05 | -0.51% | 50,675 |
| Jan 23, 2026 | 64.47 | 64.80 | 64.10 | 64.38 | 64.38 | -0.25% | 38,219 |
| Jan 22, 2026 | 64.58 | 64.58 | 63.65 | 64.54 | 64.54 | 1.38% | 70,768 |
| Jan 21, 2026 | 62.27 | 63.88 | 62.27 | 63.66 | 63.66 | 3.55% | 40,105 |
| Jan 20, 2026 | 61.58 | 62.43 | 61.08 | 61.48 | 61.48 | -1.82% | 62,722 |
| Jan 16, 2026 | 63.18 | 63.18 | 62.46 | 62.62 | 62.62 | 0.50% | 46,071 |
| Jan 15, 2026 | 63.01 | 63.17 | 62.24 | 62.31 | 62.31 | 0.35% | 42,933 |
| Jan 14, 2026 | 62.12 | 62.16 | 61.50 | 62.09 | 62.09 | -0.69% | 70,375 |
| Jan 13, 2026 | 62.70 | 62.87 | 62.20 | 62.52 | 62.52 | -0.16% | 42,593 |
| Jan 12, 2026 | 62.14 | 62.77 | 62.14 | 62.62 | 62.62 | 0.06% | 77,808 |
| Jan 9, 2026 | 61.91 | 62.77 | 61.75 | 62.58 | 62.58 | 1.33% | 44,508 |
| Jan 8, 2026 | 62.76 | 62.76 | 61.50 | 61.76 | 61.76 | -1.48% | 95,792 |
| Jan 7, 2026 | 62.68 | 62.96 | 62.44 | 62.69 | 62.69 | -0.19% | 40,386 |
| Jan 6, 2026 | 61.68 | 62.81 | 61.68 | 62.81 | 62.81 | 2.56% | 66,139 |
| Jan 5, 2026 | 61.79 | 61.93 | 61.09 | 61.24 | 61.24 | 0.38% | 33,319 |
| Jan 2, 2026 | 60.57 | 61.30 | 60.24 | 61.01 | 61.01 | 2.59% | 30,436 |
| Dec 31, 2025 | 60.19 | 60.19 | 59.47 | 59.47 | 59.47 | -1.24% | 16,269 |
| Dec 30, 2025 | 60.35 | 60.47 | 60.15 | 60.22 | 60.22 | 0.37% | 75,346 |
| Dec 29, 2025 | 59.60 | 60.15 | 59.43 | 60.00 | 60.00 | 0.12% | 66,563 |
| Dec 26, 2025 | 59.95 | 60.00 | 59.69 | 59.93 | 59.93 | 0.37% | 9,795 |
| Dec 24, 2025 | 59.42 | 59.71 | 59.41 | 59.71 | 59.71 | 0.62% | 10,561 |
| Dec 23, 2025 | 59.27 | 59.45 | 58.87 | 59.34 | 59.34 | -0.03% | 73,726 |
| Dec 22, 2025 | 59.53 | 59.53 | 59.06 | 59.36 | 59.36 | 1.00% | 43,766 |
| Dec 19, 2025 | 57.95 | 58.90 | 57.83 | 58.77 | 58.77 | 2.16% | 24,439 |
| Dec 18, 2025 | 57.97 | 58.05 | 57.47 | 57.53 | 57.53 | 2.45% | 27,934 |
| Dec 17, 2025 | 57.72 | 57.73 | 56.15 | 56.15 | 56.15 | -2.38% | 34,891 |
| Dec 16, 2025 | 57.31 | 57.78 | 57.04 | 57.52 | 57.52 | -0.29% | 16,396 |
| Dec 15, 2025 | 58.35 | 58.37 | 57.58 | 57.69 | 57.69 | -0.07% | 29,042 |
| Dec 12, 2025 | 59.50 | 59.50 | 57.73 | 57.73 | 57.73 | -2.93% | 37,113 |
| Dec 11, 2025 | 59.52 | 59.65 | 58.68 | 59.47 | 59.47 | -1.03% | 38,195 |
| Dec 10, 2025 | 59.51 | 60.20 | 59.23 | 60.09 | 60.09 | 1.18% | 35,562 |
| Dec 9, 2025 | 59.17 | 59.57 | 59.08 | 59.39 | 59.39 | 0.25% | 22,767 |
| Dec 8, 2025 | 59.36 | 59.60 | 59.01 | 59.24 | 59.24 | 0.28% | 18,758 |
| Dec 5, 2025 | 58.63 | 59.40 | 58.62 | 59.08 | 59.08 | 1.59% | 21,842 |
| Dec 4, 2025 | 58.62 | 58.62 | 58.06 | 58.15 | 58.15 | -0.48% | 26,866 |
| Dec 3, 2025 | 58.20 | 58.48 | 57.76 | 58.43 | 58.43 | 0.41% | 58,214 |
| Dec 2, 2025 | 58.16 | 58.65 | 57.92 | 58.19 | 58.19 | 0.69% | 34,421 |
| Dec 1, 2025 | 57.36 | 58.05 | 57.32 | 57.79 | 57.79 | 0.01% | 123,810 |
| Nov 28, 2025 | 57.49 | 57.79 | 57.49 | 57.79 | 57.79 | 1.40% | 5,240 |
| Nov 26, 2025 | 56.84 | 57.23 | 56.72 | 56.99 | 56.99 | 1.08% | 21,291 |
| Nov 25, 2025 | 55.69 | 56.43 | 55.24 | 56.38 | 56.38 | -0.09% | 32,117 |
| Nov 24, 2025 | 55.25 | 56.47 | 55.25 | 56.43 | 56.43 | 3.31% | 36,874 |
| Nov 21, 2025 | 54.18 | 55.24 | 53.27 | 54.62 | 54.62 | 0.81% | 78,593 |
| Nov 20, 2025 | 57.74 | 57.81 | 54.14 | 54.18 | 54.18 | -3.65% | 74,185 |
| Nov 19, 2025 | 56.26 | 57.10 | 55.99 | 56.23 | 56.23 | -0.02% | 25,634 |
| Nov 18, 2025 | 56.54 | 56.85 | 55.53 | 56.24 | 56.24 | -1.99% | 77,482 |
| Nov 17, 2025 | 57.99 | 58.80 | 56.97 | 57.38 | 57.38 | -1.09% | 29,836 |
| Nov 14, 2025 | 56.79 | 58.81 | 56.62 | 58.01 | 58.01 | -0.12% | 91,676 |
| Nov 13, 2025 | 59.27 | 59.60 | 57.75 | 58.08 | 58.08 | -3.36% | 48,865 |
| Nov 12, 2025 | 60.26 | 60.39 | 59.71 | 60.10 | 60.10 | 0.82% | 31,366 |
| Nov 11, 2025 | 60.03 | 60.09 | 59.56 | 59.61 | 59.61 | -1.40% | 36,367 |
| Nov 10, 2025 | 60.05 | 60.58 | 59.73 | 60.46 | 60.46 | 3.39% | 39,384 |
| Nov 7, 2025 | 58.00 | 58.50 | 57.07 | 58.47 | 58.47 | -0.45% | 80,219 |
| Nov 6, 2025 | 60.10 | 60.13 | 58.55 | 58.74 | 58.74 | -2.75% | 62,013 |
| Nov 5, 2025 | 59.36 | 60.74 | 59.28 | 60.40 | 60.40 | 2.04% | 41,497 |
| Nov 4, 2025 | 59.79 | 60.41 | 59.15 | 59.19 | 59.19 | -3.69% | 70,634 |
| Nov 3, 2025 | 61.66 | 61.66 | 61.00 | 61.46 | 61.46 | 1.32% | 44,491 |
| Oct 31, 2025 | 61.14 | 61.14 | 60.31 | 60.66 | 60.66 | 0.61% | 23,032 |
| Oct 30, 2025 | 60.76 | 61.10 | 60.27 | 60.29 | 60.29 | -1.97% | 25,459 |
| Oct 29, 2025 | 61.67 | 61.81 | 61.00 | 61.50 | 61.50 | 1.12% | 59,785 |
| Oct 28, 2025 | 61.00 | 61.20 | 60.62 | 60.82 | 60.82 | -0.57% | 70,932 |
| Oct 27, 2025 | 60.71 | 61.18 | 60.58 | 61.17 | 61.17 | 2.26% | 98,282 |
| Oct 24, 2025 | 59.37 | 59.96 | 59.30 | 59.82 | 59.82 | 2.52% | 55,309 |
| Oct 23, 2025 | 57.35 | 58.38 | 57.35 | 58.35 | 58.35 | 1.62% | 18,405 |
| Oct 22, 2025 | 58.12 | 58.30 | 56.81 | 57.42 | 57.42 | -0.76% | 62,295 |
| Oct 21, 2025 | 57.89 | 58.09 | 57.45 | 57.86 | 57.86 | -0.16% | 46,279 |
| Oct 20, 2025 | 57.49 | 58.10 | 57.49 | 57.95 | 57.95 | 1.90% | 96,023 |
| Oct 17, 2025 | 56.35 | 57.02 | 56.07 | 56.87 | 56.87 | 0.44% | 36,466 |
| Oct 16, 2025 | 56.94 | 57.36 | 56.34 | 56.62 | 56.62 | 0.23% | 77,657 |
| Oct 15, 2025 | 56.34 | 56.64 | 55.69 | 56.49 | 56.49 | 2.13% | 38,954 |
| Oct 14, 2025 | 55.29 | 56.12 | 54.93 | 55.31 | 55.31 | -1.65% | 50,663 |
| Oct 13, 2025 | 56.10 | 56.25 | 55.66 | 56.24 | 56.24 | 2.74% | 33,578 |
| Oct 10, 2025 | 57.69 | 57.69 | 54.74 | 54.74 | 54.74 | -4.70% | 69,248 |
| Oct 9, 2025 | 57.77 | 57.77 | 57.09 | 57.44 | 57.44 | -0.38% | 43,471 |
| Oct 8, 2025 | 56.46 | 57.69 | 56.46 | 57.66 | 57.66 | 2.49% | 236,208 |
| Oct 7, 2025 | 57.45 | 57.45 | 55.96 | 56.26 | 56.26 | -1.28% | 67,576 |
| Oct 6, 2025 | 57.55 | 57.55 | 56.87 | 56.99 | 56.99 | 2.61% | 56,525 |