Skip to main content
Invesco S&P 500 GARP ETF (SPGP)
NYSEARCA: SPGP · Real-Time Price · USD
116.05
-1.31 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026117.01117.11116.02116.05116.05-1.12%59,338
Apr 27, 2026117.12117.82117.12117.36117.36-0.06%58,976
Apr 24, 2026117.30117.71116.75117.43117.430.26%60,325
Apr 23, 2026117.66117.79115.81117.13117.13-0.53%45,460
Apr 22, 2026118.48118.48117.50117.76117.760.02%76,297
Apr 21, 2026118.37119.36117.57117.74117.74-0.29%51,605
Apr 20, 2026116.92118.08116.92118.08118.080.55%40,979
Apr 17, 2026116.44118.28116.44117.43117.431.97%63,994
Apr 16, 2026115.29115.73114.74115.16115.160.03%63,293
Apr 15, 2026114.87115.43114.49115.12115.120.42%77,965
Apr 14, 2026114.13114.97113.91114.64114.640.80%60,273
Apr 13, 2026111.44113.73111.30113.73113.731.38%101,932
Apr 10, 2026112.75112.75111.86112.18112.18-0.31%67,446
Apr 9, 2026111.79112.65111.24112.53112.530.17%52,448
Apr 8, 2026112.40113.19111.90112.34112.343.50%87,319
Apr 7, 2026108.28108.78107.66108.54108.54-0.27%91,318
Apr 6, 2026107.90108.87107.87108.83108.830.75%74,114
Apr 2, 2026106.26108.86106.07108.02108.020.02%234,575
Apr 1, 2026108.26108.93107.62108.00108.000.35%104,337
Mar 31, 2026105.61107.93105.31107.62107.623.24%216,231
Mar 30, 2026105.90105.90103.86104.24104.24-0.66%87,684
Mar 27, 2026106.41106.42104.63104.94104.94-1.99%126,304
Mar 26, 2026108.01109.13106.99107.07107.07-1.77%206,614
Mar 25, 2026109.55110.16108.20109.00109.000.45%236,592
Mar 24, 2026107.72109.12107.54108.51108.51-0.15%202,028
Mar 23, 2026108.88110.06108.38108.67108.671.50%218,327
Mar 20, 2026108.33108.33106.27107.06106.73-1.83%141,567
Mar 19, 2026107.99109.70107.97109.06108.720.25%207,638
Mar 18, 2026109.44110.30108.78108.79108.45-1.05%63,266
Mar 17, 2026110.04110.98109.94109.94109.600.77%67,192
Mar 16, 2026109.23109.77108.78109.10108.760.94%109,412
Mar 13, 2026109.06109.58107.93108.08107.74-0.41%115,135
Mar 12, 2026109.70110.02108.45108.52108.18-2.25%167,701
Mar 11, 2026111.54111.72110.42111.02110.68-0.35%63,575
Mar 10, 2026112.28112.93110.97111.41111.06-0.99%141,803
Mar 9, 2026110.15112.62108.52112.52112.170.64%116,468
Mar 6, 2026112.38112.38111.14111.81111.46-2.02%127,988
Mar 5, 2026113.99115.00113.11114.11113.76-0.46%127,423
Mar 4, 2026114.42115.02113.83114.64114.280.67%99,757
Mar 3, 2026112.38114.48111.59113.88113.53-0.90%108,129
Mar 2, 2026113.35115.43113.21114.92114.56-0.39%56,362
Feb 27, 2026115.26115.52114.57115.37115.01-1.02%82,494
Feb 26, 2026116.16116.72115.74116.56116.200.58%46,124
Feb 25, 2026115.46116.05114.98115.89115.530.66%49,857
Feb 24, 2026113.82115.30113.50115.13114.771.20%97,330
Feb 23, 2026116.26116.26113.25113.77113.42-2.54%123,549
Feb 20, 2026115.34116.85115.26116.74116.380.88%66,312
Feb 19, 2026115.81115.93114.94115.72115.36-0.36%69,621
Feb 18, 2026115.23116.48115.23116.14115.780.74%84,173
Feb 17, 2026114.71115.54113.92115.29114.930.65%108,682
Feb 13, 2026114.26115.24113.48114.55114.190.45%52,320
Feb 12, 2026116.92117.40113.48114.04113.69-2.28%93,996
Feb 11, 2026117.83118.09116.33116.70116.34-0.50%70,003
Feb 10, 2026117.51117.95117.10117.29116.93-0.12%49,230
Feb 9, 2026117.08117.82117.01117.43117.07-0.02%64,598
Feb 6, 2026115.32117.54115.32117.45117.092.72%69,648
Feb 5, 2026114.88115.33114.05114.34113.98-1.24%80,758
Feb 4, 2026115.40116.59114.73115.78115.420.69%146,748
Feb 3, 2026115.72116.47114.14114.99114.63-1.08%90,569
Feb 2, 2026114.91116.60114.91116.24115.880.85%130,307
Jan 30, 2026115.90116.27114.49115.26114.90-1.13%90,847
Jan 29, 2026116.35117.06115.20116.58116.220.64%102,138
Jan 28, 2026116.12116.57115.73115.84115.48-0.06%94,717
Jan 27, 2026116.70116.70115.81115.91115.55-0.46%77,112
Jan 26, 2026116.20116.66116.20116.44116.080.36%65,032
Jan 23, 2026116.72116.74115.79116.02115.66-0.60%59,981
Jan 22, 2026116.79117.42116.54116.72116.360.79%86,845
Jan 21, 2026114.35116.31114.35115.81115.451.75%109,678
Jan 20, 2026113.86115.10113.70113.82113.47-1.81%73,623
Jan 16, 2026116.57116.62115.80115.92115.56-0.30%76,797
Jan 15, 2026116.00116.75116.00116.27115.910.82%70,335
Jan 14, 2026116.12116.12114.64115.33114.97-0.85%80,723
Jan 13, 2026116.94116.94116.02116.32115.96-0.58%107,654
Jan 12, 2026116.55117.00116.35117.00116.64-0.40%47,537
Jan 9, 2026117.57117.90116.89117.47117.110.22%59,965
Jan 8, 2026116.17117.60116.04117.21116.850.64%127,399
Jan 7, 2026117.58117.59116.45116.47116.11-1.04%78,766
Jan 6, 2026116.36117.76116.35117.69117.321.19%71,598
Jan 5, 2026114.96117.17114.94116.31115.951.56%95,567
Jan 2, 2026114.42114.81113.67114.52114.160.58%181,262
Dec 31, 2025114.78114.78113.86113.86113.51-0.96%62,805
Dec 30, 2025115.08115.30114.92114.96114.60-0.17%54,173
Dec 29, 2025115.13115.46114.79115.15114.79-0.35%100,476
Dec 26, 2025115.65115.73115.19115.56115.20-0.10%142,868
Dec 24, 2025115.33115.96115.33115.67115.310.19%29,463
Dec 23, 2025115.81115.81115.29115.45115.09-0.47%54,290
Dec 22, 2025115.28116.10115.28116.00115.640.85%66,467
Dec 19, 2025114.38115.26114.30115.02114.450.77%124,215
Dec 18, 2025114.57115.11113.97114.14113.570.50%81,764
Dec 17, 2025114.45114.98113.49113.57113.00-0.92%113,223
Dec 16, 2025115.11115.28114.01114.63114.06-0.47%79,661
Dec 15, 2025115.32115.32114.58115.17114.600.56%103,885
Dec 12, 2025116.17116.38114.44114.53113.96-1.05%78,033
Dec 11, 2025114.18115.78114.18115.74115.161.24%90,028
Dec 10, 2025112.86114.67112.77114.32113.751.40%109,604
Dec 9, 2025112.75113.36112.74112.74112.18-0.24%60,099
Dec 8, 2025113.79113.81112.87113.01112.45-0.53%59,905
Dec 5, 2025113.36114.26113.36113.61113.040.29%71,305
Dec 4, 2025113.50113.73113.05113.28112.72-0.20%152,264
Dec 3, 2025112.70113.54112.49113.51112.940.80%64,072