Invesco S&P 500 GARP ETF Historical Data - SPGP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco S&P 500 GARP ETF (SPGP)
Invesco S&P 500 GARP ETF (SPGP) Historical

Invesco S&P 500 GARP ETF (SPGP)

102.88

0.77

(0.75%)

At close: April 29 4:00PM

Delayed by 15 minutes

102.88

0.77

( 0.75% )

After Hours: 5:23PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.42	2.40891897273	100.46	102.96	99.6525	279499	101.513079	SP
4	-3.96	-3.70647697492	106.84	107.13	99.6525	289622	103.29275085	SP
12	6.94	7.23368772149	95.94	107.13	95.1515	316128	101.59524845	SP
26	15.97	18.375330802	86.91	107.13	86.16	344590	97.56392062	SP
52	16.81	19.530614616	86.07	107.13	83.52	318851	94.3432923	SP
156	16.82	19.5445038345	86.06	107.13	73.71	213059	90.29376851	SP
260	47.78	86.7150635209	55.1	107.13	36.96	159446	85.22700863	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	102.88	0.77	0.75	102.29	102.96	102.29	184346
1714170600	102.11	0.39	0.38	101.76	102.5	101.4905	328797
1714084200	101.72	0.26	0.26	101.06	101.872	100.3	311235
1713997800	101.46	-0.12	-0.12	101.75	102.14	100.97	190220
1713911400	101.58	0.81	0.80	100.66	101.75	100.49	209171
1713825000	100.77	0.7	0.70	100.46	101.4235	99.6525	356485
1713565800	100.07	0.04	0.04	100.18	100.91	99.76	226189
1713479400	100.03	-0.54	-0.54	101.09	101.14	99.8499	256077
1713393000	100.57	-0.95	-0.94	101.54	101.87	100.486	532347
1713306600	101.52	-0.72	-0.70	102.04	102.04	100.99	376776
1713220200	102.24	-1.12	-1.08	104.1	104.25	101.86	192837
1712961000	103.36	-1.87	-1.78	104.68	105	102.99	214353
1712874600	105.23	0.41	0.39	105.1	105.4	104.22	523206
1712788200	104.82	-1.47	-1.38	105.01	105.36	104.2201	276400
1712701800	106.29	0.49	0.46	106.34	106.5586	105.1879	238685
1712615400	105.8	-0.09	-0.08	106.03	106.25	105.69	181805
1712356200	105.89	0.79	0.75	105.25	106.1391	105.08	278903
1712269800	105.1	-1.25	-1.18	107.02	107.13	104.8501	185274
1712183400	106.35	0.49	0.46	105.61	106.5	105.61	238760
1712097000	105.86	-0.86	-0.81	105.97	105.97	105.19	315210
1712010600	106.72	0.23	0.22	106.84	106.885	106.25	326200
1711665000	106.49	0.65	0.61	106.1	106.76	105.9599	320478
1711578600	105.84	1.56	1.50	104.66	105.84	104.66	441037
1711492200	104.28	-0.59	-0.56	105.06	105.3	104.26	193548
1711405800	104.87	-0.28	-0.27	104.93	105.48	104.83	165099
1711146600	105.15	-0.49	-0.46	105.71	105.76	105.095	232920
1711060200	105.64	1	0.96	105.35	105.905	105.18	517528
1710973800	104.64	1.19	1.15	103.25	104.76	103.1528	235158
1710887400	103.45	0.64	0.62	102.65	103.45	102.52	150444
1710801000	102.81	0.08	0.08	102.91	103.2	102.4427	177898
1710541800	102.73	-0.22	-0.21	102.29	103.1299	102.29	193476
1710455400	102.95	-0.66	-0.64	103.71	103.83	102.311	271232
1710369000	103.61	0.43	0.42	103.43	104.04	103.35	254271
1710282600	103.18	0.52	0.51	103.01	103.29	102.26	186986
1710196200	102.66	0.32	0.31	102.06	102.67	101.56	207770
1709940600	102.34	-0.76	-0.74	103.32	103.5	102.305	303691
1709854200	103.1	1.26	1.24	102.3	103.45	102.3	300212
1709767800	101.84	0.79	0.78	101.93	102.25	101.49	271939
1709681400	101.05	-0.93	-0.91	101.41	101.79	100.65	488271
1709595000	101.98	-0.73	-0.71	102.84	102.9199	101.9	215086
1709335800	102.71	1.37	1.35	101.83	102.75	101.6599	261141
1709249400	101.34	0.82	0.82	100.94	101.49	100.73	271803
1709163000	100.52	-0.28	-0.28	100.47	100.885	100.2	215306
1709076600	100.8	0.13	0.13	101	101.12	100.7099	298466
1708990200	100.67	0.26	0.26	100.53	101.069	100.32	335473
1708731000	100.41	0.02	0.02	100.4	100.7	100.18	341623
1708644600	100.39	1.22	1.23	99.77	100.6828	99.4801	390543
1708558200	99.17	0.85	0.86	98.42	99.17	98.25	469228
1708471800	98.32	-0.86	-0.87	98.6	98.62	98.01	844130
1708126200	99.18	-0.41	-0.41	99.66	100.05	99.1112	361327
1708039800	99.59	1.44	1.47	98.51	99.7945	98.51	371669
1707953400	98.15	0.88	0.90	97.97	98.24	97.33	362685
1707867000	97.27	-1.93	-1.95	97.9078	97.9078	96.6059	445655
1707780600	99.2	0.77	0.78	98.7	99.7	98.7	235443
1707521400	98.43	0.48	0.49	98.13	98.54	97.84	344861
1707435000	97.95	0.87	0.90	97.33	98.07	97.2441	517206
1707348600	97.08	0.86	0.89	96.94	97.33	96.4601	424421
1707262200	96.22	0.33	0.34	96.13	96.44	96.01	521616
1707175800	95.89	-0.36	-0.37	95.94	96.29	95.1515	388700
1706916600	96.25	0.01	0.01	95.94	96.64	95.315	616346
1706830200	96.24	0.52	0.54	96.21	96.46	95.43	306103
1706743800	95.72	-1.8	-1.85	97.13	97.14	95.71	330318
1706657400	97.52	0.44	0.45	96.62	97.67	96.59	445817

Invesco S&P 500 GARP ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions