Invesco AI and Next Gen Software ETF (IGPT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.55

+0.26

(+0.60%)

As of 11:22AM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	43.54	43.71	43.28	43.55	43.55	11,963
08 May 2024	43.32	43.60	43.25	43.29	43.29	63,400
07 May 2024	43.78	44.06	43.63	43.74	43.74	77,400
06 May 2024	43.24	43.76	43.24	43.69	43.69	51,100
03 May 2024	42.90	43.08	42.66	43.02	43.02	30,800
02 May 2024	42.08	42.40	41.50	42.32	42.32	27,100
01 May 2024	41.61	42.45	41.35	41.57	41.57	38,300
30 Apr 2024	42.55	42.78	41.97	42.02	42.02	290,500
29 Apr 2024	42.97	43.01	42.50	42.78	42.78	35,600
26 Apr 2024	42.49	43.04	42.27	42.97	42.97	46,900
25 Apr 2024	41.08	42.10	40.85	41.92	41.92	33,600
24 Apr 2024	42.62	42.82	42.03	42.30	42.30	25,600
23 Apr 2024	41.75	42.38	41.75	42.23	42.23	39,000
22 Apr 2024	41.23	41.82	40.90	41.38	41.38	40,300
19 Apr 2024	42.03	42.13	40.76	40.87	40.87	52,500
18 Apr 2024	42.64	42.90	42.16	42.30	42.30	32,900
17 Apr 2024	43.40	43.40	42.35	42.60	42.60	52,600
16 Apr 2024	42.98	43.37	42.69	43.18	43.18	100,100
15 Apr 2024	44.17	44.23	42.90	43.08	43.08	48,100
12 Apr 2024	44.32	44.32	43.59	43.87	43.87	42,800
11 Apr 2024	44.33	44.92	44.19	44.92	44.92	52,100
10 Apr 2024	44.00	44.22	43.81	44.19	44.19	43,600
09 Apr 2024	44.90	44.90	44.03	44.56	44.56	75,700
08 Apr 2024	44.74	44.88	44.39	44.64	44.64	41,100
05 Apr 2024	44.42	44.80	44.02	44.50	44.50	71,400
04 Apr 2024	45.65	45.70	44.12	44.28	44.28	92,500
03 Apr 2024	44.68	45.37	44.68	45.13	45.13	57,000
02 Apr 2024	45.10	45.13	44.54	45.07	45.07	60,300
01 Apr 2024	45.52	45.98	45.35	45.71	45.71	80,800
28 Mar 2024	45.12	45.46	45.08	45.24	45.24	130,100
27 Mar 2024	45.67	45.67	44.86	45.29	45.29	56,100
26 Mar 2024	45.50	45.72	45.07	45.32	45.32	71,900
25 Mar 2024	44.77	45.42	44.70	45.20	45.20	57,800
22 Mar 2024	45.00	45.24	44.82	45.14	45.14	74,300
21 Mar 2024	45.49	45.49	45.02	45.07	45.07	74,600
20 Mar 2024	44.38	44.63	43.86	44.59	44.59	55,800
19 Mar 2024	44.21	44.21	43.45	44.18	44.18	67,700
18 Mar 2024	44.78	45.22	44.22	44.42	44.42	68,500
15 Mar 2024	44.10	44.28	43.68	43.94	43.94	58,500
14 Mar 2024	45.03	45.06	44.11	44.41	44.41	63,300
13 Mar 2024	45.54	45.54	44.99	45.03	45.03	65,300
12 Mar 2024	45.20	45.85	44.64	45.85	45.85	78,700
11 Mar 2024	45.20	45.20	44.28	44.69	44.69	92,500
08 Mar 2024	46.62	47.03	45.15	45.40	45.40	89,200
07 Mar 2024	48.88	48.88	45.48	46.27	46.27	135,400
06 Mar 2024	46.34	46.34	45.00	45.28	45.28	98,500
05 Mar 2024	45.65	45.65	44.23	44.67	44.67	92,900
04 Mar 2024	47.25	47.25	45.11	45.49	45.49	130,400
01 Mar 2024	44.14	45.06	44.14	45.06	45.06	83,200
29 Feb 2024	43.37	43.90	43.28	43.87	43.87	63,900
28 Feb 2024	43.22	43.32	43.00	43.19	43.19	62,300
27 Feb 2024	43.81	43.82	43.25	43.53	43.53	68,500
26 Feb 2024	43.85	43.88	43.30	43.62	43.62	81,300
23 Feb 2024	43.88	44.06	43.03	43.39	43.39	93,400
22 Feb 2024	43.09	43.61	42.85	43.52	43.52	77,000
21 Feb 2024	41.32	41.55	41.05	41.42	41.42	52,800
20 Feb 2024	42.73	42.73	41.28	41.97	41.97	149,000
16 Feb 2024	43.23	43.28	42.21	42.56	42.56	88,700
15 Feb 2024	45.00	45.00	42.90	43.22	43.22	62,000
14 Feb 2024	42.85	43.06	42.37	43.06	43.06	53,500
13 Feb 2024	42.69	42.69	41.70	42.19	42.19	43,300
12 Feb 2024	43.14	43.54	42.75	42.93	42.93	90,200
09 Feb 2024	42.78	43.10	42.48	43.03	43.03	57,600
08 Feb 2024	42.49	42.59	42.27	42.47	42.47	40,900
07 Feb 2024	42.09	42.40	41.79	42.40	42.40	55,200
06 Feb 2024	42.30	42.30	41.19	41.57	41.57	45,900
05 Feb 2024	42.24	42.24	41.62	41.95	41.95	56,700
02 Feb 2024	41.41	42.10	41.32	42.06	42.06	79,500
01 Feb 2024	40.95	40.95	40.38	40.79	40.79	19,000
31 Jan 2024	41.25	41.25	40.27	40.44	40.44	38,000
30 Jan 2024	41.50	41.62	41.11	41.26	41.26	32,000
29 Jan 2024	41.26	41.60	41.07	41.47	41.47	37,200
26 Jan 2024	40.98	41.34	40.83	41.03	41.03	101,500
25 Jan 2024	43.03	43.03	41.28	41.59	41.59	35,600
24 Jan 2024	41.28	41.76	41.12	41.14	41.14	54,500
23 Jan 2024	41.13	41.13	40.50	40.99	40.99	29,000
22 Jan 2024	41.84	41.84	40.65	40.92	40.92	48,900
19 Jan 2024	40.00	40.76	39.70	40.76	40.76	144,400
18 Jan 2024	39.38	39.56	38.92	39.39	39.39	28,500
17 Jan 2024	38.91	38.91	38.28	38.86	38.86	22,400
16 Jan 2024	39.00	39.30	38.80	39.12	39.12	57,000
12 Jan 2024	39.14	39.14	38.78	38.87	38.87	14,300
11 Jan 2024	38.90	39.02	38.40	38.87	38.87	15,700
10 Jan 2024	38.70	38.89	38.35	38.72	38.72	12,900
09 Jan 2024	37.75	38.44	37.75	38.35	38.35	15,900
08 Jan 2024	37.12	38.20	37.12	38.20	38.20	22,500
05 Jan 2024	37.06	37.31	36.99	37.20	37.20	5,400
04 Jan 2024	36.80	37.15	36.80	37.06	37.06	24,400
03 Jan 2024	37.03	37.23	36.91	36.91	36.91	11,000
02 Jan 2024	38.09	38.23	37.38	37.47	37.47	17,100
29 Dec 2023	38.84	38.95	38.47	38.61	38.61	13,500
28 Dec 2023	38.97	39.07	38.86	38.94	38.94	19,000
27 Dec 2023	38.71	38.91	38.66	38.80	38.80	17,800
26 Dec 2023	38.46	38.77	38.46	38.72	38.72	15,100
22 Dec 2023	38.54	38.54	38.17	38.39	38.39	8,600
21 Dec 2023	38.25	38.36	37.95	38.28	38.28	12,900
20 Dec 2023	38.21	38.29	37.32	37.57	37.57	12,400
19 Dec 2023	37.80	38.18	37.80	38.15	38.15	5,400
18 Dec 2023	37.49	37.98	37.49	37.84	37.84	10,900
15 Dec 2023	37.29	37.79	37.29	37.63	37.63	20,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6022+0.0015(+0.25%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.24+0.25(+0.32%)

GOLD2,343.40+21.10(+0.91%)

Invesco AI and Next Gen Software ETF (IGPT)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6022
+0.0015(+0.25%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.24
+0.25(+0.32%)

GOLD
2,343.40
+21.10(+0.91%)