Invesco AI and Next Gen Software ETF (IGPT)
NYSEARCA: IGPT · Real-Time Price · USD
51.46
+0.48 (0.94%)
Aug 13, 2025, 4:00 PM - Market closed
IGPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.45 | 51.48 | 51.14 | 51.46 | 51.46 | 0.94% | 68,026 |
| Aug 12, 2025 | 50.56 | 51.07 | 50.28 | 50.98 | 50.98 | 1.51% | 90,533 |
| Aug 11, 2025 | 50.32 | 50.70 | 50.15 | 50.22 | 50.22 | 0.11% | 35,921 |
| Aug 8, 2025 | 50.05 | 50.27 | 50.05 | 50.17 | 50.17 | -0.15% | 24,511 |
| Aug 7, 2025 | 50.56 | 50.70 | 49.75 | 50.24 | 50.24 | 0.34% | 37,769 |
| Aug 6, 2025 | 49.99 | 50.12 | 49.53 | 50.07 | 50.07 | -0.30% | 37,564 |
| Aug 5, 2025 | 50.82 | 50.83 | 50.06 | 50.22 | 50.22 | -0.83% | 55,800 |
| Aug 4, 2025 | 50.13 | 50.65 | 50.00 | 50.64 | 50.64 | 2.14% | 32,444 |
| Aug 1, 2025 | 50.00 | 50.03 | 49.20 | 49.58 | 49.58 | -2.16% | 81,834 |
| Jul 31, 2025 | 51.57 | 51.57 | 50.51 | 50.67 | 50.67 | -0.65% | 42,551 |
| Jul 30, 2025 | 50.98 | 51.31 | 50.64 | 51.00 | 51.00 | 0.24% | 43,092 |
| Jul 29, 2025 | 51.00 | 51.31 | 50.72 | 50.88 | 50.88 | 0.12% | 41,661 |
| Jul 28, 2025 | 50.78 | 50.90 | 50.56 | 50.82 | 50.82 | 0.53% | 37,342 |
| Jul 25, 2025 | 50.42 | 50.59 | 50.18 | 50.55 | 50.55 | 0.20% | 41,809 |
| Jul 24, 2025 | 50.62 | 50.65 | 50.29 | 50.45 | 50.45 | 0.02% | 84,103 |
| Jul 23, 2025 | 50.23 | 50.44 | 49.96 | 50.44 | 50.44 | 1.00% | 35,059 |
| Jul 22, 2025 | 50.22 | 50.22 | 49.33 | 49.94 | 49.94 | -0.46% | 35,661 |
| Jul 21, 2025 | 50.13 | 50.56 | 50.13 | 50.17 | 50.17 | 0.58% | 36,530 |
| Jul 18, 2025 | 50.02 | 50.03 | 49.68 | 49.88 | 49.88 | -0.06% | 23,934 |
| Jul 17, 2025 | 49.77 | 49.94 | 49.39 | 49.91 | 49.91 | 0.32% | 38,873 |
| Jul 16, 2025 | 49.76 | 49.82 | 48.94 | 49.75 | 49.75 | 0.30% | 24,664 |
| Jul 15, 2025 | 49.88 | 49.95 | 49.60 | 49.60 | 49.60 | 0.74% | 36,266 |
| Jul 14, 2025 | 49.25 | 49.38 | 48.81 | 49.24 | 49.24 | 0.03% | 46,856 |
| Jul 11, 2025 | 49.25 | 49.41 | 49.06 | 49.22 | 49.22 | -0.49% | 35,534 |
| Jul 10, 2025 | 49.49 | 49.50 | 49.00 | 49.46 | 49.46 | 0.34% | 26,900 |
| Jul 9, 2025 | 49.04 | 49.47 | 49.00 | 49.29 | 49.29 | 0.65% | 25,647 |
| Jul 8, 2025 | 48.88 | 49.00 | 48.70 | 48.97 | 48.97 | 1.09% | 36,267 |
| Jul 7, 2025 | 48.96 | 48.96 | 48.44 | 48.44 | 48.44 | -1.52% | 35,711 |
| Jul 3, 2025 | 49.24 | 49.41 | 49.12 | 49.19 | 49.19 | 0.55% | 22,085 |
| Jul 2, 2025 | 48.27 | 48.93 | 48.22 | 48.92 | 48.92 | 1.07% | 29,380 |
| Jul 1, 2025 | 48.85 | 48.85 | 48.11 | 48.40 | 48.40 | -1.52% | 39,700 |
| Jun 30, 2025 | 49.09 | 49.23 | 48.99 | 49.15 | 49.15 | 0.60% | 74,786 |
| Jun 27, 2025 | 48.78 | 49.13 | 48.51 | 48.85 | 48.85 | 0.54% | 66,270 |
| Jun 26, 2025 | 48.51 | 48.67 | 48.11 | 48.59 | 48.59 | 0.62% | 30,664 |
| Jun 25, 2025 | 48.13 | 48.38 | 48.13 | 48.29 | 48.29 | 0.75% | 58,043 |
| Jun 24, 2025 | 47.20 | 47.95 | 47.20 | 47.93 | 47.93 | 2.85% | 40,471 |
| Jun 23, 2025 | 46.27 | 46.70 | 45.93 | 46.60 | 46.60 | 0.54% | 71,736 |
| Jun 20, 2025 | 47.18 | 47.20 | 46.26 | 46.35 | 46.33 | -0.90% | 34,158 |
| Jun 18, 2025 | 46.71 | 47.05 | 46.65 | 46.77 | 46.75 | 0.26% | 38,834 |
| Jun 17, 2025 | 46.93 | 47.12 | 46.56 | 46.65 | 46.63 | -0.91% | 66,412 |
| Jun 16, 2025 | 46.52 | 47.21 | 46.52 | 47.08 | 47.06 | 2.35% | 54,003 |
| Jun 13, 2025 | 46.16 | 46.53 | 45.91 | 46.00 | 45.98 | -1.84% | 135,387 |
| Jun 12, 2025 | 46.69 | 47.15 | 46.69 | 46.86 | 46.84 | -0.40% | 63,713 |
| Jun 11, 2025 | 47.69 | 47.69 | 46.87 | 47.05 | 47.03 | -0.76% | 38,690 |
| Jun 10, 2025 | 46.92 | 47.45 | 46.87 | 47.41 | 47.39 | 1.07% | 38,860 |
| Jun 9, 2025 | 46.77 | 47.11 | 46.61 | 46.91 | 46.89 | 0.90% | 347,338 |
| Jun 6, 2025 | 46.56 | 46.73 | 46.39 | 46.49 | 46.47 | 0.71% | 33,525 |
| Jun 5, 2025 | 46.46 | 46.83 | 46.05 | 46.16 | 46.14 | -0.39% | 54,345 |
| Jun 4, 2025 | 46.00 | 46.38 | 45.87 | 46.34 | 46.32 | 1.11% | 29,158 |
| Jun 3, 2025 | 45.22 | 45.97 | 45.22 | 45.83 | 45.81 | 1.19% | 30,164 |