Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco AI and Next Gen Software ETF (IGPT)

91.82
+0.79 (0.87%)
NYSE· Last Trade: May 25th, 3:14 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco AI and Next Gen Software ETF (IGPT)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202691.6392.7691.3891.82156,86391.82
5/21/202688.9491.2288.8091.03166,79091.03
5/20/202687.4689.1786.9989.08162,80789.08
5/19/202685.0087.5383.7586.26166,57286.26
5/18/202689.3089.3085.3786.73215,85186.73
5/15/202687.9488.9187.0587.71216,96787.71
5/14/202690.1391.2890.0890.81120,09690.81
5/13/202691.5191.9989.6191.58114,98991.58
5/12/202690.3691.1286.6889.53217,68589.53
5/11/202692.2793.7891.7393.14365,82893.14
5/08/202687.3091.0087.3090.95289,81390.95
5/07/202686.6987.2285.0085.51110,50885.51
5/06/202686.0186.8384.6386.83154,90686.83
5/05/202681.5883.8081.5083.55258,29983.55
5/04/202680.2680.7079.3879.90165,20879.90
5/01/202677.8879.2477.5679.24236,35779.24
4/30/202677.4077.8475.9777.7969,81877.79
4/29/202675.8676.3075.3476.2552,89076.25
4/28/202674.4975.3173.8174.9956,95074.99
4/27/202675.9676.3475.6076.1690,34476.16
4/24/202674.2175.3974.0275.3369,96275.33
4/23/202672.2172.7871.0171.7951,38071.79
4/22/202672.0373.1871.8373.0395,84573.03
4/21/202671.4371.6370.4370.6555,45470.65
4/20/202670.5870.8969.8070.6754,80370.67
4/17/202670.4871.1970.4370.8462,57470.84
4/16/202669.2269.8368.6269.7666,94669.76
4/15/202668.2768.7867.7968.7843,58368.78
4/14/202667.0068.4166.6368.4164,01668.41
4/13/202664.2966.0564.1065.9854,73065.98
4/10/202664.4164.7064.0264.3381,12464.33
4/09/202663.6264.1363.0963.9544,72163.95
4/08/202664.2364.3163.1263.8555,05063.85
4/07/202660.1760.5059.2760.4920,32160.49
4/06/202659.9860.4259.8560.2723,37660.27
4/02/202657.5559.4457.3359.4147,07559.41
4/01/202658.9660.2458.9459.45103,61559.45
3/31/202656.0458.0656.0458.0636,09558.06
3/30/202657.3657.3655.1255.49103,86455.49
3/27/202657.5557.7456.6856.9239,06856.92
3/26/202659.5559.6857.9257.9732,35157.97
3/25/202660.7361.2360.4760.6222,23860.62
3/24/202660.2960.6959.8560.2936,40060.29
3/23/202661.6962.2560.8761.2631,00061.26
3/20/202662.2662.2660.1860.4844,96260.48
3/19/202661.1363.0760.8562.6224,66962.62
3/18/202662.9663.4062.5962.5931,64962.59
3/17/202663.0863.3762.8963.1228,99363.12
3/16/202662.5063.0862.4962.5130,38362.51
3/13/202661.2761.9460.6060.8158,05160.81
3/12/202662.0262.0260.7960.7932,89260.79
3/11/202662.5463.0362.3662.8029,07262.80
3/10/202662.0663.3161.9162.1523,49562.15
3/09/202659.3861.9658.9861.86134,40761.86
3/06/202660.4861.3059.8560.1081,52160.10
3/05/202661.9762.8060.7061.9058,36361.90
3/04/202661.5363.1861.5362.8235,34162.82
3/03/202660.4861.2959.4860.9741,32060.97
3/02/202662.0663.5561.9063.4232,11663.42
2/27/202663.0263.8262.9663.7723,15363.77
2/26/202665.1365.1363.4264.2659,80864.26
2/25/202664.4165.1064.3165.0131,99765.01