Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
98.84
-4.10 (-3.98%)
At close: Jun 26, 2026, 4:00 PM EDT
98.53
-0.31 (-0.31%)
After-hours: Jun 26, 2026, 8:00 PM EDT
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 99.45 | 100.63 | 98.41 | 98.84 | 98.84 | -3.98% | 174,695 |
| Jun 25, 2026 | 105.10 | 105.10 | 100.35 | 102.94 | 102.94 | 3.09% | 142,411 |
| Jun 24, 2026 | 101.12 | 101.24 | 97.53 | 99.85 | 99.85 | -0.65% | 128,961 |
| Jun 23, 2026 | 100.54 | 102.54 | 100.00 | 100.50 | 100.50 | -7.04% | 186,134 |
| Jun 22, 2026 | 108.28 | 109.32 | 107.07 | 108.11 | 108.11 | 1.61% | 166,252 |
| Jun 18, 2026 | 105.05 | 106.79 | 104.46 | 106.40 | 106.40 | 5.56% | 322,407 |
| Jun 17, 2026 | 102.37 | 103.77 | 100.53 | 100.80 | 100.80 | 0.84% | 198,227 |
| Jun 16, 2026 | 103.45 | 104.38 | 99.84 | 99.96 | 99.96 | -2.92% | 259,798 |
| Jun 15, 2026 | 101.68 | 103.16 | 101.16 | 102.97 | 102.97 | 5.87% | 188,521 |
| Jun 12, 2026 | 95.64 | 98.24 | 95.00 | 97.26 | 97.26 | 0.39% | 140,391 |
| Jun 11, 2026 | 92.50 | 96.91 | 91.60 | 96.88 | 96.88 | 6.74% | 223,170 |
| Jun 10, 2026 | 92.22 | 94.69 | 90.40 | 90.76 | 90.76 | -3.44% | 198,138 |
| Jun 9, 2026 | 97.31 | 97.75 | 89.30 | 93.99 | 93.99 | -1.21% | 284,368 |
| Jun 8, 2026 | 94.99 | 96.01 | 93.80 | 95.14 | 95.14 | 4.68% | 236,119 |
| Jun 5, 2026 | 96.18 | 96.71 | 90.50 | 90.89 | 90.89 | -9.59% | 323,516 |
| Jun 4, 2026 | 99.40 | 101.48 | 97.98 | 100.53 | 100.53 | -2.00% | 195,277 |
| Jun 3, 2026 | 102.58 | 102.93 | 100.88 | 102.58 | 102.58 | 0.39% | 392,051 |
| Jun 2, 2026 | 101.16 | 102.24 | 100.37 | 102.18 | 102.18 | 0.30% | 172,241 |
| Jun 1, 2026 | 99.86 | 102.47 | 99.23 | 101.87 | 101.87 | 2.18% | 233,127 |
| May 29, 2026 | 99.83 | 100.75 | 99.00 | 99.70 | 99.70 | 0.23% | 284,274 |
| May 28, 2026 | 97.99 | 100.26 | 97.08 | 99.47 | 99.47 | 1.96% | 351,685 |
| May 27, 2026 | 99.04 | 99.04 | 95.86 | 97.56 | 97.56 | -0.13% | 196,659 |
| May 26, 2026 | 94.93 | 97.98 | 94.76 | 97.69 | 97.69 | 6.39% | 306,826 |
| May 22, 2026 | 91.63 | 92.76 | 91.38 | 91.82 | 91.82 | 0.87% | 156,826 |
| May 21, 2026 | 88.94 | 91.22 | 88.80 | 91.03 | 91.03 | 2.19% | 166,785 |
| May 20, 2026 | 87.46 | 89.17 | 86.99 | 89.08 | 89.08 | 3.27% | 162,811 |
| May 19, 2026 | 85.00 | 87.53 | 83.75 | 86.26 | 86.26 | -0.54% | 166,572 |
| May 18, 2026 | 89.30 | 89.30 | 85.37 | 86.73 | 86.73 | -1.12% | 215,850 |
| May 15, 2026 | 87.94 | 88.91 | 87.05 | 87.71 | 87.71 | -3.41% | 216,966 |
| May 14, 2026 | 90.13 | 91.28 | 90.08 | 90.81 | 90.81 | -0.84% | 120,096 |
| May 13, 2026 | 91.51 | 91.99 | 89.61 | 91.58 | 91.58 | 2.29% | 117,046 |
| May 12, 2026 | 90.36 | 91.13 | 86.68 | 89.53 | 89.53 | -3.88% | 218,118 |
| May 11, 2026 | 92.27 | 93.78 | 91.73 | 93.14 | 93.14 | 2.41% | 365,852 |
| May 8, 2026 | 87.30 | 91.00 | 87.30 | 90.95 | 90.95 | 6.36% | 289,812 |
| May 7, 2026 | 86.69 | 87.22 | 85.00 | 85.51 | 85.51 | -1.52% | 110,508 |
| May 6, 2026 | 86.01 | 86.83 | 84.63 | 86.83 | 86.83 | 3.93% | 155,011 |
| May 5, 2026 | 81.58 | 83.80 | 81.51 | 83.55 | 83.55 | 4.57% | 258,398 |
| May 4, 2026 | 80.26 | 80.70 | 79.38 | 79.90 | 79.90 | 0.83% | 165,208 |
| May 1, 2026 | 77.88 | 79.24 | 77.57 | 79.24 | 79.24 | 1.86% | 236,356 |
| Apr 30, 2026 | 77.40 | 77.84 | 75.97 | 77.79 | 77.79 | 2.02% | 69,826 |
| Apr 29, 2026 | 75.86 | 76.30 | 75.34 | 76.25 | 76.25 | 1.68% | 52,949 |
| Apr 28, 2026 | 74.49 | 75.31 | 73.81 | 74.99 | 74.99 | -1.54% | 56,950 |
| Apr 27, 2026 | 75.96 | 76.34 | 75.60 | 76.16 | 76.16 | 1.10% | 90,410 |
| Apr 24, 2026 | 74.21 | 75.39 | 74.02 | 75.33 | 75.33 | 4.93% | 69,962 |
| Apr 23, 2026 | 72.21 | 72.78 | 71.01 | 71.79 | 71.79 | -1.70% | 51,499 |
| Apr 22, 2026 | 72.03 | 73.18 | 71.83 | 73.03 | 73.03 | 3.37% | 95,845 |
| Apr 21, 2026 | 71.43 | 71.63 | 70.43 | 70.65 | 70.65 | -0.03% | 55,453 |
| Apr 20, 2026 | 70.58 | 70.89 | 69.80 | 70.67 | 70.67 | -0.24% | 54,804 |
| Apr 17, 2026 | 70.48 | 71.19 | 70.43 | 70.84 | 70.84 | 1.55% | 62,573 |
| Apr 16, 2026 | 69.22 | 69.83 | 68.62 | 69.76 | 69.76 | 1.42% | 66,946 |
| Apr 15, 2026 | 68.27 | 68.78 | 67.79 | 68.78 | 68.78 | 0.54% | 43,584 |
| Apr 14, 2026 | 67.00 | 68.41 | 66.63 | 68.41 | 68.41 | 3.68% | 64,019 |
| Apr 13, 2026 | 64.29 | 66.05 | 64.10 | 65.98 | 65.98 | 2.56% | 54,729 |
| Apr 10, 2026 | 64.41 | 64.70 | 64.02 | 64.33 | 64.33 | 0.59% | 81,124 |
| Apr 9, 2026 | 63.62 | 64.13 | 63.09 | 63.95 | 63.95 | 0.16% | 44,721 |
| Apr 8, 2026 | 64.23 | 64.31 | 63.12 | 63.85 | 63.85 | 5.55% | 55,050 |
| Apr 7, 2026 | 60.17 | 60.50 | 59.27 | 60.49 | 60.49 | 0.37% | 20,598 |
| Apr 6, 2026 | 59.98 | 60.42 | 59.85 | 60.27 | 60.27 | 1.44% | 23,375 |
| Apr 2, 2026 | 57.55 | 59.44 | 57.33 | 59.42 | 59.42 | -0.06% | 47,075 |
| Apr 1, 2026 | 58.96 | 60.24 | 58.94 | 59.45 | 59.45 | 2.39% | 103,614 |
| Mar 31, 2026 | 56.04 | 58.06 | 56.04 | 58.06 | 58.06 | 4.64% | 36,095 |
| Mar 30, 2026 | 57.36 | 57.36 | 55.12 | 55.49 | 55.49 | -2.51% | 103,864 |
| Mar 27, 2026 | 57.55 | 57.74 | 56.68 | 56.92 | 56.92 | -1.81% | 39,068 |
| Mar 26, 2026 | 59.55 | 59.68 | 57.92 | 57.97 | 57.97 | -4.37% | 32,351 |
| Mar 25, 2026 | 60.73 | 61.23 | 60.47 | 60.62 | 60.62 | 0.55% | 22,242 |
| Mar 24, 2026 | 60.29 | 60.69 | 59.86 | 60.29 | 60.29 | -1.58% | 36,399 |
| Mar 23, 2026 | 61.69 | 62.25 | 60.87 | 61.26 | 61.26 | 1.29% | 31,000 |
| Mar 20, 2026 | 62.26 | 62.26 | 60.18 | 60.48 | 60.48 | -3.42% | 44,962 |
| Mar 19, 2026 | 61.13 | 63.07 | 60.85 | 62.62 | 62.62 | 0.05% | 24,668 |
| Mar 18, 2026 | 62.96 | 63.40 | 62.59 | 62.59 | 62.59 | -0.84% | 31,649 |
| Mar 17, 2026 | 63.08 | 63.37 | 62.89 | 63.12 | 63.12 | 0.98% | 28,992 |
| Mar 16, 2026 | 62.50 | 63.08 | 62.49 | 62.51 | 62.51 | 2.80% | 30,382 |
| Mar 13, 2026 | 61.27 | 61.94 | 60.60 | 60.81 | 60.81 | 0.03% | 58,051 |
| Mar 12, 2026 | 62.02 | 62.02 | 60.79 | 60.79 | 60.79 | -3.19% | 32,910 |
| Mar 11, 2026 | 62.54 | 63.03 | 62.36 | 62.80 | 62.80 | 1.04% | 29,071 |
| Mar 10, 2026 | 62.06 | 63.32 | 61.91 | 62.15 | 62.15 | 0.47% | 23,494 |
| Mar 9, 2026 | 59.38 | 61.96 | 58.98 | 61.86 | 61.86 | 2.93% | 134,406 |
| Mar 6, 2026 | 60.48 | 61.30 | 59.85 | 60.10 | 60.10 | -2.91% | 81,521 |
| Mar 5, 2026 | 61.97 | 62.80 | 60.70 | 61.90 | 61.90 | -1.46% | 58,465 |
| Mar 4, 2026 | 61.53 | 63.18 | 61.53 | 62.82 | 62.82 | 3.03% | 35,346 |
| Mar 3, 2026 | 60.48 | 61.29 | 59.48 | 60.97 | 60.97 | -3.86% | 41,319 |
| Mar 2, 2026 | 62.06 | 63.55 | 61.90 | 63.42 | 63.42 | -0.55% | 32,131 |
| Feb 27, 2026 | 63.02 | 63.82 | 62.96 | 63.77 | 63.77 | -0.76% | 23,151 |
| Feb 26, 2026 | 65.13 | 65.13 | 63.42 | 64.26 | 64.26 | -1.15% | 59,810 |
| Feb 25, 2026 | 64.41 | 65.10 | 64.31 | 65.01 | 65.01 | 1.91% | 32,149 |
| Feb 24, 2026 | 63.37 | 64.22 | 63.23 | 63.79 | 63.79 | 2.16% | 21,662 |
| 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% | 46,139 |
| Feb 19, 2026 | 62.63 | 62.74 | 62.08 | 62.73 | 62.73 | -0.44% | 67,148 |
| Feb 18, 2026 | 62.36 | 63.39 | 62.06 | 63.01 | 63.01 | 1.35% | 29,043 |
| Feb 17, 2026 | 62.17 | 62.52 | 60.99 | 62.17 | 62.17 | -1.08% | 60,114 |
| Feb 13, 2026 | 62.20 | 63.20 | 61.80 | 62.85 | 62.85 | 0.53% | 38,932 |
| 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% | 81,959 |
| 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% | 61,575 |
| Feb 5, 2026 | 60.39 | 61.46 | 59.58 | 60.40 | 60.40 | -1.52% | 110,573 |
| Feb 4, 2026 | 63.32 | 63.32 | 60.72 | 61.33 | 61.33 | -4.35% | 211,613 |
| Feb 3, 2026 | 65.90 | 65.90 | 63.07 | 64.12 | 64.12 | -2.14% | 106,705 |