Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
74.99
-1.17 (-1.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.49 | 75.31 | 73.81 | 74.99 | 74.99 | -1.54% | 56,949 |
| Apr 27, 2026 | 75.96 | 76.34 | 75.60 | 76.16 | 76.16 | 1.10% | 90,177 |
| Apr 24, 2026 | 74.21 | 75.39 | 74.02 | 75.33 | 75.33 | 4.93% | 69,822 |
| Apr 23, 2026 | 72.21 | 72.78 | 71.01 | 71.79 | 71.79 | -1.70% | 51,292 |
| Apr 22, 2026 | 72.03 | 73.18 | 71.83 | 73.03 | 73.03 | 3.37% | 95,773 |
| 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% | 54,624 |
| Apr 17, 2026 | 70.48 | 71.19 | 70.43 | 70.84 | 70.84 | 1.55% | 62,432 |
| Apr 16, 2026 | 69.22 | 69.83 | 68.62 | 69.76 | 69.76 | 1.42% | 66,937 |
| Apr 15, 2026 | 68.27 | 68.78 | 67.79 | 68.78 | 68.78 | 0.54% | 43,551 |
| Apr 14, 2026 | 67.00 | 68.41 | 66.63 | 68.41 | 68.41 | 3.68% | 63,974 |
| 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% | 81,073 |
| Apr 9, 2026 | 63.62 | 64.13 | 63.09 | 63.95 | 63.95 | 0.16% | 44,601 |
| Apr 8, 2026 | 64.23 | 64.31 | 63.12 | 63.85 | 63.85 | 5.55% | 55,045 |
| Apr 7, 2026 | 60.17 | 60.50 | 59.27 | 60.49 | 60.49 | 0.37% | 19,879 |
| Apr 6, 2026 | 59.98 | 60.42 | 59.85 | 60.27 | 60.27 | 1.44% | 23,306 |
| Apr 2, 2026 | 57.55 | 59.44 | 57.33 | 59.42 | 59.42 | -0.06% | 47,072 |
| 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% | 36,084 |
| Mar 30, 2026 | 57.36 | 57.36 | 55.12 | 55.49 | 55.49 | -2.51% | 68,356 |
| Mar 27, 2026 | 57.55 | 57.74 | 56.68 | 56.92 | 56.92 | -1.81% | 39,054 |
| Mar 26, 2026 | 59.55 | 59.68 | 57.92 | 57.97 | 57.97 | -4.37% | 32,250 |
| Mar 25, 2026 | 60.73 | 61.23 | 60.47 | 60.62 | 60.62 | 0.55% | 22,237 |
| Mar 24, 2026 | 60.29 | 60.69 | 59.86 | 60.29 | 60.29 | -1.58% | 36,176 |
| Mar 23, 2026 | 61.69 | 62.25 | 60.87 | 61.26 | 61.26 | 1.29% | 30,987 |
| Mar 20, 2026 | 62.26 | 62.26 | 60.18 | 60.48 | 60.48 | -3.42% | 44,615 |
| Mar 19, 2026 | 61.13 | 63.07 | 60.85 | 62.62 | 62.62 | 0.05% | 24,555 |
| Mar 18, 2026 | 62.96 | 63.40 | 62.59 | 62.59 | 62.59 | -0.84% | 31,542 |
| 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% | 30,374 |
| Mar 13, 2026 | 61.27 | 61.94 | 60.60 | 60.81 | 60.81 | 0.03% | 58,047 |
| Mar 12, 2026 | 62.02 | 62.02 | 60.79 | 60.79 | 60.79 | -3.19% | 32,892 |
| 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% | 22,384 |
| Mar 9, 2026 | 59.38 | 61.96 | 58.98 | 61.86 | 61.86 | 2.93% | 134,378 |
| Mar 6, 2026 | 60.48 | 61.30 | 59.85 | 60.10 | 60.10 | -2.91% | 81,518 |
| Mar 5, 2026 | 61.97 | 62.80 | 60.70 | 61.90 | 61.90 | -1.46% | 58,353 |
| Mar 4, 2026 | 61.53 | 63.18 | 61.53 | 62.82 | 62.82 | 3.03% | 35,341 |
| 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% | 32,107 |
| 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 |