Skip to main content
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
121.72
+1.56 (1.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026119.94121.95119.94121.72121.721.30%59,549
Jun 25, 2026120.98122.00119.94120.16120.16-0.28%54,987
Jun 24, 2026119.64121.66119.64120.50120.501.00%50,165
Jun 23, 2026118.87119.81118.87119.31119.31-0.40%29,444
Jun 22, 2026119.99120.63119.44119.79119.79-0.27%72,685
Jun 18, 2026120.52120.91120.07120.41120.111.26%74,620
Jun 17, 2026121.10121.65118.87118.91118.61-1.87%89,134
Jun 16, 2026121.75122.11121.06121.17120.87-0.35%89,830
Jun 15, 2026121.86122.19121.49121.60121.301.01%46,204
Jun 12, 2026119.81120.66119.04120.39120.090.84%65,470
Jun 11, 2026117.26119.65117.06119.39119.092.33%70,723
Jun 10, 2026118.83119.60116.67116.67116.38-2.74%80,804
Jun 9, 2026120.39121.51117.58119.96119.660.18%130,338
Jun 8, 2026119.93120.50119.70119.74119.440.36%27,865
Jun 5, 2026120.96121.10118.97119.32119.02-1.94%52,624
Jun 4, 2026120.65121.90120.65121.67121.371.01%26,056
Jun 3, 2026120.45120.58119.99120.45120.15-0.56%49,203
Jun 2, 2026120.53121.16120.25121.13120.830.33%64,094
Jun 1, 2026119.63121.04119.63120.73120.430.49%34,422
May 29, 2026120.54120.96120.10120.14119.84-0.16%69,481
May 28, 2026119.40120.60119.04120.33120.030.48%39,977
May 27, 2026120.06120.68119.70119.76119.46-0.03%44,498
May 26, 2026119.30120.00119.13119.80119.501.31%41,872
May 22, 2026118.15118.67117.89118.25117.950.48%64,481
May 21, 2026116.75117.80116.33117.69117.400.14%71,377
May 20, 2026115.33117.53114.35117.53117.242.07%76,309
May 19, 2026115.83115.83114.86115.15114.86-1.03%65,653
May 18, 2026116.13116.88115.67116.35116.060.33%59,368
May 15, 2026116.15116.43115.78115.97115.68-0.91%53,069
May 14, 2026116.46117.23116.38117.04116.750.96%86,902
May 13, 2026116.41116.41115.69115.93115.64-0.62%53,317
May 12, 2026116.31116.84115.54116.65116.360.02%92,751
May 11, 2026117.17117.32116.55116.63116.34-0.66%75,395
May 8, 2026117.69117.69117.05117.40117.110.02%76,060
May 7, 2026118.68118.89117.13117.38117.09-0.66%146,293
May 6, 2026117.53118.30117.38118.16117.861.65%153,270
May 5, 2026116.42116.61115.89116.24115.950.30%60,620
May 4, 2026116.45117.28115.66115.89115.60-0.65%74,339
May 1, 2026117.46117.46116.64116.65116.36-0.35%55,471
Apr 30, 2026115.75117.21115.30117.06116.771.13%98,233
Apr 29, 2026115.87116.19115.02115.75115.46-0.26%85,389
Apr 28, 2026117.01117.11116.02116.05115.76-1.12%59,338
Apr 27, 2026117.12117.82117.12117.36117.07-0.06%58,976
Apr 24, 2026117.30117.71116.75117.43117.140.26%60,325
Apr 23, 2026117.66117.79115.81117.13116.84-0.53%45,475
Apr 22, 2026118.48118.48117.50117.76117.470.02%76,297
Apr 21, 2026118.37119.36117.57117.74117.45-0.29%51,611
Apr 20, 2026116.92118.08116.92118.08117.780.55%40,979
Apr 17, 2026116.44118.28116.44117.43117.141.97%64,078
Apr 16, 2026115.29115.73114.74115.16114.870.03%63,293
Apr 15, 2026114.87115.43114.49115.12114.830.42%77,965
Apr 14, 2026114.13114.97113.91114.64114.350.80%60,303
Apr 13, 2026111.44113.73111.30113.73113.451.38%101,936
Apr 10, 2026112.75112.75111.86112.18111.90-0.31%67,446
Apr 9, 2026111.79112.65111.24112.53112.250.17%52,448
Apr 8, 2026112.40113.19111.90112.34112.063.50%87,320
Apr 7, 2026108.28108.78107.66108.54108.27-0.27%93,856
Apr 6, 2026107.90108.87107.87108.83108.560.75%74,115
Apr 2, 2026106.26108.86106.07108.02107.750.02%234,575
Apr 1, 2026108.26108.93107.62108.00107.730.35%104,337
Mar 31, 2026105.61107.93105.31107.62107.353.24%216,240
Mar 30, 2026105.90105.90103.86104.24103.98-0.66%87,684
Mar 27, 2026106.41106.42104.63104.94104.67-1.99%126,304
Mar 26, 2026108.01109.13106.99107.07106.80-1.77%206,614
Mar 25, 2026109.55110.16108.20109.00108.730.45%236,602
Mar 24, 2026107.72109.12107.54108.51108.24-0.15%202,041
Mar 23, 2026108.88110.06108.38108.67108.401.82%218,327
Mar 20, 2026108.33108.33106.27107.06106.46-1.83%141,567
Mar 19, 2026107.99109.70107.97109.06108.450.25%207,638
Mar 18, 2026109.44110.30108.78108.79108.18-1.05%63,266
Mar 17, 2026110.04110.98109.94109.94109.320.77%67,192
Mar 16, 2026109.23109.77108.78109.10108.490.94%109,412
Mar 13, 2026109.06109.58107.93108.08107.47-0.41%115,135
Mar 12, 2026109.70110.02108.45108.52107.91-2.25%167,701
Mar 11, 2026111.54111.72110.42111.02110.40-0.35%63,575
Mar 10, 2026112.28112.93110.97111.41110.79-0.99%141,803
Mar 9, 2026110.15112.62108.52112.52111.890.64%116,468
Mar 6, 2026112.38112.38111.14111.81111.18-2.02%127,988
Mar 5, 2026113.99115.00113.11114.11113.47-0.46%127,423
Mar 4, 2026114.42115.02113.83114.64114.000.67%99,757
Mar 3, 2026112.38114.48111.59113.88113.24-0.90%108,129
Mar 2, 2026113.35115.43113.21114.92114.28-0.39%56,362
Feb 27, 2026115.26115.52114.57115.37114.72-1.02%82,494
Feb 26, 2026116.16116.72115.74116.56115.910.58%46,124
Feb 25, 2026115.46116.05114.98115.89115.240.66%49,857
Feb 24, 2026113.82115.30113.50115.13114.491.20%97,330
Feb 23, 2026116.26116.26113.25113.77113.13-2.54%123,549
Feb 20, 2026115.34116.85115.26116.74116.090.88%66,312
Feb 19, 2026115.81115.93114.94115.72115.07-0.36%69,621
Feb 18, 2026115.23116.48115.23116.14115.490.74%84,173
Feb 17, 2026114.71115.54113.92115.29114.640.65%108,682
Feb 13, 2026114.26115.24113.48114.55113.910.45%52,320
Feb 12, 2026116.92117.40113.48114.04113.40-2.28%93,996
Feb 11, 2026117.83118.09116.33116.70116.05-0.50%70,003
Feb 10, 2026117.51117.95117.10117.29116.63-0.12%49,230
Feb 9, 2026117.08117.82117.01117.43116.77-0.02%64,598
Feb 6, 2026115.32117.54115.32117.45116.792.72%69,648
Feb 5, 2026114.88115.33114.05114.34113.70-1.24%80,758
Feb 4, 2026115.40116.59114.73115.78115.130.69%146,748
Feb 3, 2026115.72116.47114.14114.99114.35-1.08%90,569