Skip to main content
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
114.11
-0.53 (-0.46%)
Mar 5, 2026, 4:00 PM EST - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026113.99115.00113.11114.11114.11-0.46%127,267
Mar 4, 2026114.42115.02113.83114.64114.640.67%99,752
Mar 3, 2026112.38114.48111.59113.88113.88-0.90%108,129
Mar 2, 2026113.35115.43113.21114.92114.92-0.39%56,362
Feb 27, 2026115.26115.52114.57115.37115.37-1.02%82,494
Feb 26, 2026116.16116.72115.74116.56116.560.58%46,124
Feb 25, 2026115.46116.05114.98115.89115.890.66%49,856
Feb 24, 2026113.82115.30113.50115.13115.131.20%97,329
Feb 23, 2026116.26116.26113.25113.77113.77-2.54%123,549
Feb 20, 2026115.34116.85115.26116.74116.740.88%66,302
Feb 19, 2026115.81115.93114.94115.72115.72-0.36%69,621
Feb 18, 2026115.23116.48115.23116.14116.140.74%84,173
Feb 17, 2026114.71115.54113.92115.29115.290.65%108,682
Feb 13, 2026114.26115.24113.48114.55114.550.45%52,320
Feb 12, 2026116.92117.40113.48114.04114.04-2.28%93,996
Feb 11, 2026117.83118.09116.33116.70116.70-0.50%70,003
Feb 10, 2026117.51117.95117.10117.29117.29-0.12%49,230
Feb 9, 2026117.08117.82117.01117.43117.43-0.02%64,598
Feb 6, 2026115.32117.54115.32117.45117.452.72%69,539
Feb 5, 2026114.88115.33114.05114.34114.34-1.24%80,731
Feb 4, 2026115.40116.59114.73115.78115.780.69%146,748
Feb 3, 2026115.72116.47114.14114.99114.99-1.08%90,547
Feb 2, 2026114.91116.60114.91116.24116.240.85%130,250
Jan 30, 2026115.90116.27114.49115.26115.26-1.13%90,846
Jan 29, 2026116.35117.06115.20116.58116.580.64%102,137
Jan 28, 2026116.12116.57115.73115.84115.84-0.06%94,717
Jan 27, 2026116.70116.70115.81115.91115.91-0.46%77,026
Jan 26, 2026116.20116.66116.20116.44116.440.36%65,032
Jan 23, 2026116.72116.74115.79116.02116.02-0.60%59,981
Jan 22, 2026116.79117.42116.54116.72116.720.79%86,844
Jan 21, 2026114.35116.31114.35115.81115.811.75%109,677
Jan 20, 2026113.86115.10113.70113.82113.82-1.81%73,617
Jan 16, 2026116.57116.62115.80115.92115.92-0.30%76,774
Jan 15, 2026116.00116.75116.00116.27116.270.82%70,335
Jan 14, 2026116.12116.12114.64115.33115.33-0.85%80,723
Jan 13, 2026116.94116.94116.02116.32116.32-0.58%107,652
Jan 12, 2026116.55117.00116.35117.00117.00-0.40%47,534
Jan 9, 2026117.57117.90116.89117.47117.470.22%59,920
Jan 8, 2026116.17117.60116.04117.21117.210.64%127,399
Jan 7, 2026117.58117.59116.45116.47116.47-1.04%78,764
Jan 6, 2026116.36117.76116.35117.69117.691.19%71,573
Jan 5, 2026114.96117.17114.94116.31116.311.56%95,563
Jan 2, 2026114.42114.81113.67114.52114.520.58%181,260
Dec 31, 2025114.78114.78113.86113.86113.86-0.96%62,805
Dec 30, 2025115.08115.30114.92114.96114.96-0.17%54,173
Dec 29, 2025115.13115.46114.79115.15115.15-0.35%100,476
Dec 26, 2025115.65115.73115.19115.56115.56-0.10%142,868
Dec 24, 2025115.33115.96115.33115.67115.670.19%29,463
Dec 23, 2025115.81115.81115.29115.45115.45-0.47%54,289
Dec 22, 2025115.28116.10115.28116.00116.000.85%66,467
Dec 19, 2025114.38115.26114.30115.02114.800.77%124,215
Dec 18, 2025114.57115.11113.97114.14113.930.50%81,764
Dec 17, 2025114.45114.98113.49113.57113.36-0.92%113,223
Dec 16, 2025115.11115.28114.01114.63114.41-0.47%79,661
Dec 15, 2025115.32115.32114.58115.17114.950.56%103,885
Dec 12, 2025116.17116.38114.44114.53114.31-1.05%78,033
Dec 11, 2025114.18115.78114.18115.74115.521.24%90,028
Dec 10, 2025112.86114.67112.77114.32114.111.40%109,604
Dec 9, 2025112.75113.36112.74112.74112.53-0.24%60,099
Dec 8, 2025113.79113.81112.87113.01112.80-0.53%59,905
Dec 5, 2025113.36114.26113.36113.61113.400.29%71,305
Dec 4, 2025113.50113.73113.05113.28113.07-0.20%152,264
Dec 3, 2025112.70113.54112.49113.51113.300.80%64,072
Dec 2, 2025112.52112.91111.98112.61112.400.35%54,863
Dec 1, 2025111.93113.01111.93112.22112.01-0.44%54,335
Nov 28, 2025112.43112.96112.36112.72112.510.39%27,198
Nov 26, 2025111.70112.70111.70112.28112.070.83%42,919
Nov 25, 2025109.65111.53109.47111.36111.151.73%45,516
Nov 24, 2025109.20109.92108.72109.47109.260.63%108,425
Nov 21, 2025106.96109.45106.96108.79108.592.15%78,421
Nov 20, 2025109.50109.85106.37106.50106.30-1.43%180,868
Nov 19, 2025108.21108.83107.63108.04107.84-0.09%218,569
Nov 18, 2025107.71108.76107.49108.14107.94-0.23%90,165
Nov 17, 2025110.38110.57107.99108.39108.19-2.03%120,097
Nov 14, 2025109.82111.42109.81110.64110.43-0.26%121,128
Nov 13, 2025112.28112.74110.76110.93110.72-1.52%231,309
Nov 12, 2025112.60113.11112.60112.64112.430.38%94,757
Nov 11, 2025112.09112.70111.92112.21112.00-0.08%104,786
Nov 10, 2025112.14112.43111.13112.30112.090.89%103,460
Nov 7, 2025110.10111.38109.65111.31111.101.17%91,861
Nov 6, 2025110.81111.08109.75110.02109.81-0.94%132,525
Nov 5, 2025110.33111.73110.12111.06110.850.40%113,336
Nov 4, 2025110.98111.40110.57110.62110.41-1.53%191,524
Nov 3, 2025112.84112.84111.43112.34112.13-0.14%182,218
Oct 31, 2025112.43112.87111.87112.50112.290.11%137,551
Oct 30, 2025112.77113.93112.38112.38112.17-1.25%116,772
Oct 29, 2025114.16114.76113.45113.80113.59-0.25%79,702
Oct 28, 2025114.48114.75114.02114.08113.87-0.78%75,681
Oct 27, 2025114.93115.00114.59114.98114.760.83%54,975
Oct 24, 2025114.47114.64113.97114.03113.820.23%54,357
Oct 23, 2025113.59114.18113.25113.77113.560.12%96,360
Oct 22, 2025114.56114.60113.00113.63113.42-0.94%124,293
Oct 21, 2025113.37114.98113.32114.71114.491.13%97,281
Oct 20, 2025112.91113.82112.79113.43113.221.14%70,794
Oct 17, 2025111.62112.45111.54112.15111.940.22%62,842
Oct 16, 2025113.08113.20111.18111.90111.69-1.10%167,348
Oct 15, 2025113.68114.09112.23113.14112.930.16%93,495
Oct 14, 2025110.89113.64110.89112.96112.750.78%68,433
Oct 13, 2025112.23112.57111.71112.09111.881.01%72,937
Oct 10, 2025114.42114.60110.89110.97110.76-2.79%129,502