MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPGP — Invesco S&P 500 GARP ETF
NYSE ArcaInvesco S&P 500 GARP ETF
$120.69
-0.71(-0.58%)
- O
- 120.64
- H
- 120.98
- L
- 120.09
- V
- 29.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$120.69
Period Return+25.67%
Period High$129.64
Period Low$94.18
Avg Daily Volume108.1K
Total Trading Days365
SPGP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $120.64 | $120.98 | $120.09 | $120.69 | $-0.71 | -0.58% | 29,796 | $120.70 | $120.09 $120.98 |
| Oct 6, 2026 | $121.00 | $121.72 | $121.00 | $121.40 | +$0.78 | +0.65% | 42,624 | $121.33 | $121.00 $121.72 |
| Oct 5, 2026 | $119.93 | $120.83 | $119.71 | $120.62 | +$1.27 | +1.06% | 122,355 | $120.59 | $119.71 $120.83 |
| Oct 2, 2026 | $120.03 | $120.03 | $119.09 | $119.36 | +$0.08 | +0.06% | 36,082 | $119.43 | $119.09 $120.03 |
| Oct 1, 2026 | $118.98 | $119.43 | $118.58 | $119.28 | +$0.46 | +0.39% | 69,299 | $119.03 | $118.58 $119.43 |
| Sep 30, 2026 | $119.71 | $119.80 | $118.82 | $118.82 | $-0.76 | -0.64% | 32,032 | $119.51 | $118.82 $119.80 |
| Sep 29, 2026 | $119.56 | $119.64 | $118.78 | $119.58 | +$0.40 | +0.34% | 65,472 | $119.10 | $118.78 $119.64 |
| Sep 28, 2026 | $119.42 | $119.90 | $118.90 | $119.18 | $-0.75 | -0.63% | 110,539 | $119.45 | $118.90 $119.90 |
| Sep 25, 2026 | $119.82 | $120.27 | $119.20 | $119.93 | +$0.41 | +0.34% | 83,402 | $119.83 | $119.20 $120.27 |
| Sep 24, 2026 | $119.66 | $119.97 | $119.19 | $119.52 | $-0.28 | -0.23% | 170,113 | $119.55 | $119.19 $119.97 |
| Sep 23, 2026 | $120.78 | $120.80 | $119.78 | $119.80 | $-1.29 | -1.07% | 83,334 | $120.30 | $119.78 $120.80 |
| Sep 22, 2026 | $122.54 | $122.54 | $120.93 | $121.09 | $-0.82 | -0.67% | 71,868 | $121.46 | $120.93 $122.54 |
| Sep 21, 2026 | $121.60 | $122.28 | $121.07 | $121.91 | +$0.82 | +0.68% | 345,344 | $122.07 | $121.07 $122.28 |
| Sep 18, 2026 | $121.67 | $121.67 | $120.72 | $121.09 | $-0.66 | -0.54% | 108,596 | $121.09 | $120.72 $121.67 |
| Sep 17, 2026 | $122.81 | $122.81 | $121.53 | $121.75 | +$0.14 | +0.12% | 170,968 | $121.81 | $121.53 $122.81 |
| Sep 16, 2026 | $122.56 | $122.82 | $121.06 | $121.61 | $-0.80 | -0.65% | 78,603 | $122.30 | $121.06 $122.82 |
| Sep 15, 2026 | $123.28 | $123.28 | $122.20 | $122.41 | $-0.98 | -0.79% | 58,861 | $122.54 | $122.20 $123.28 |
| Sep 14, 2026 | $122.60 | $123.48 | $122.50 | $123.39 | +$0.78 | +0.64% | 67,054 | $123.18 | $122.50 $123.48 |
| Sep 11, 2026 | $122.52 | $122.70 | $122.06 | $122.61 | +$1.22 | +1.01% | 44,641 | $122.51 | $122.06 $122.70 |
| Sep 10, 2026 | $121.23 | $121.97 | $121.23 | $121.39 | $-0.44 | -0.36% | 72,161 | $121.56 | $121.23 $121.97 |
| Sep 9, 2026 | $122.52 | $122.52 | $121.80 | $121.83 | $-1.11 | -0.90% | 53,306 | $122.13 | $121.80 $122.52 |
| Sep 8, 2026 | $124.10 | $124.10 | $122.88 | $122.94 | $-1.87 | -1.50% | 78,910 | $123.30 | $122.88 $124.10 |
| Sep 4, 2026 | $125.17 | $125.23 | $124.79 | $124.81 | $-1.35 | -1.07% | 39,045 | $125.00 | $124.79 $125.23 |
| Sep 3, 2026 | $125.82 | $126.45 | $125.47 | $126.16 | +$1.12 | +0.90% | 75,992 | $126.11 | $125.47 $126.45 |
| Sep 2, 2026 | $124.51 | $125.45 | $124.51 | $125.04 | +$0.75 | +0.60% | 97,000 | $125.11 | $124.51 $125.45 |
| Sep 1, 2026 | $124.77 | $125.31 | $124.11 | $124.29 | $-1.09 | -0.87% | 93,348 | $124.57 | $124.11 $125.31 |
| Aug 31, 2026 | $126.12 | $126.12 | $125.35 | $125.38 | $-1.47 | -1.16% | 38,402 | $125.54 | $125.35 $126.12 |
| Aug 28, 2026 | $127.50 | $127.55 | $126.65 | $126.85 | $-0.54 | -0.42% | 42,085 | $127.13 | $126.65 $127.55 |
| Aug 27, 2026 | $127.92 | $127.92 | $127.30 | $127.39 | $-0.54 | -0.42% | 45,802 | $127.59 | $127.30 $127.92 |
| Aug 26, 2026 | $127.72 | $128.25 | $127.68 | $127.93 | $-0.06 | -0.05% | 48,746 | $128.00 | $127.68 $128.25 |