Invesco AI and Next Gen Software ETF (IGPT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.28

+0.55

(+1.26%)

At close: 03:59PM EDT

43.33

-0.95

(-2.15%)

After hours:

07:30PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	44.35	44.61	44.05	44.28	44.28	64,500
25 Jul 2024	44.55	44.84	43.34	43.73	43.73	87,100
24 Jul 2024	46.05	46.05	44.65	44.65	44.65	59,100
23 Jul 2024	46.91	47.15	46.70	46.83	46.83	126,400
22 Jul 2024	46.58	47.00	46.47	46.93	46.93	35,600
19 Jul 2024	46.49	46.58	45.94	46.05	46.05	33,100
18 Jul 2024	47.31	47.31	45.91	46.43	46.43	90,900
17 Jul 2024	47.95	47.95	46.67	46.72	46.72	96,700
16 Jul 2024	49.06	49.32	48.63	48.78	48.78	67,000
15 Jul 2024	49.12	49.53	48.77	49.04	49.04	46,700
12 Jul 2024	48.77	49.62	48.50	49.25	49.25	53,600
11 Jul 2024	49.93	50.00	48.66	48.90	48.90	154,200
10 Jul 2024	49.45	49.89	49.30	49.76	49.76	75,400
09 Jul 2024	49.34	49.50	48.91	49.19	49.19	65,200
08 Jul 2024	49.02	49.25	48.85	49.05	49.05	62,100
05 Jul 2024	48.35	48.93	48.26	48.84	48.84	56,000
03 Jul 2024	47.74	48.27	47.72	48.26	48.26	32,700
02 Jul 2024	47.16	47.80	47.03	47.77	47.77	56,900
01 Jul 2024	47.74	47.74	46.83	47.40	47.40	95,700
28 Jun 2024	47.62	48.30	47.47	47.49	47.49	121,900
27 Jun 2024	47.28	47.65	47.26	47.60	47.60	61,300
26 Jun 2024	47.30	47.55	47.01	47.26	47.26	45,600
25 Jun 2024	46.93	47.46	46.75	47.42	47.42	34,900
24 Jun 2024	47.44	47.47	46.57	46.62	46.62	92,900
21 Jun 2024	47.58	47.80	47.08	47.53	47.53	69,400
20 Jun 2024	48.65	48.75	47.44	47.71	47.71	128,500
18 Jun 2024	48.08	48.50	48.08	48.31	48.31	84,400
17 Jun 2024	47.71	48.19	47.12	47.94	47.94	74,400
14 Jun 2024	47.30	47.63	47.18	47.52	47.52	106,700
13 Jun 2024	47.29	47.33	46.83	47.09	47.09	77,600
12 Jun 2024	47.00	47.38	46.82	47.10	47.10	141,700
11 Jun 2024	46.30	46.37	45.80	46.33	46.33	78,900
10 Jun 2024	46.00	46.44	45.61	46.21	46.21	201,400
07 Jun 2024	46.28	46.48	45.90	46.11	46.11	67,600
06 Jun 2024	46.51	46.57	46.00	46.17	46.17	143,500
05 Jun 2024	45.69	46.43	45.53	46.43	46.43	121,800
04 Jun 2024	45.25	45.38	44.86	45.22	45.22	38,300
03 Jun 2024	45.52	45.52	44.65	45.15	45.15	146,600
31 May 2024	45.26	45.26	44.01	44.88	44.88	40,700
30 May 2024	45.70	47.70	44.99	45.19	45.19	84,900
29 May 2024	45.96	46.10	45.71	45.77	45.77	98,500
28 May 2024	46.24	46.47	45.91	46.39	46.39	84,900
24 May 2024	45.40	45.98	45.30	45.86	45.86	70,800
23 May 2024	46.01	46.20	44.93	45.19	45.19	62,900
22 May 2024	45.53	45.53	45.03	45.21	45.21	40,500
21 May 2024	45.11	45.34	45.00	45.31	45.31	52,400
20 May 2024	45.07	45.53	45.07	45.40	45.40	60,000
17 May 2024	45.26	45.26	44.78	44.98	44.98	67,400
16 May 2024	45.16	45.47	45.06	45.06	45.06	35,600
15 May 2024	44.34	45.17	44.33	45.16	45.16	41,700
14 May 2024	43.64	44.00	43.64	44.00	44.00	38,500
13 May 2024	43.67	43.69	43.48	43.68	43.68	98,800
10 May 2024	43.66	43.88	43.33	43.45	43.45	49,700
09 May 2024	43.54	43.71	43.28	43.47	43.47	29,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Invesco AI and Next Gen Software ETF (IGPT)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)