Invesco AI and Next Gen Software ETF (IGPT)
60.81
+0.02 (0.03%)
NYSE · Last Trade: Mar 15th, 8:01 PM EDT
Historical Prices For Invesco AI and Next Gen Software ETF (IGPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 61.27 | 61.94 | 60.60 | 60.81 | 58,051 | 60.81 |
| 3/12/2026 | 62.02 | 62.02 | 60.79 | 60.79 | 32,892 | 60.79 |
| 3/11/2026 | 62.54 | 63.03 | 62.36 | 62.80 | 29,072 | 62.80 |
| 3/10/2026 | 62.06 | 63.31 | 61.91 | 62.15 | 23,495 | 62.15 |
| 3/09/2026 | 59.38 | 61.96 | 58.98 | 61.86 | 134,407 | 61.86 |
| 3/06/2026 | 60.48 | 61.30 | 59.85 | 60.10 | 81,521 | 60.10 |
| 3/05/2026 | 61.97 | 62.80 | 60.70 | 61.90 | 58,363 | 61.90 |
| 3/04/2026 | 61.53 | 63.18 | 61.53 | 62.82 | 35,341 | 62.82 |
| 3/03/2026 | 60.48 | 61.29 | 59.48 | 60.97 | 41,320 | 60.97 |
| 3/02/2026 | 62.06 | 63.55 | 61.90 | 63.42 | 32,116 | 63.42 |
| 2/27/2026 | 63.02 | 63.82 | 62.96 | 63.77 | 23,153 | 63.77 |
| 2/26/2026 | 65.13 | 65.13 | 63.42 | 64.26 | 59,808 | 64.26 |
| 2/25/2026 | 64.41 | 65.10 | 64.31 | 65.01 | 31,997 | 65.01 |
| 2/24/2026 | 63.37 | 64.22 | 63.23 | 63.79 | 21,652 | 63.79 |
| 2/23/2026 | 63.23 | 63.33 | 62.19 | 62.44 | 35,360 | 62.44 |
| 2/20/2026 | 62.60 | 64.05 | 62.60 | 63.81 | 46,139 | 63.81 |
| 2/19/2026 | 62.63 | 62.74 | 62.08 | 62.73 | 67,148 | 62.73 |
| 2/18/2026 | 62.36 | 63.39 | 62.06 | 63.01 | 29,043 | 63.01 |
| 2/17/2026 | 62.17 | 62.52 | 60.99 | 62.17 | 60,081 | 62.17 |
| 2/13/2026 | 62.20 | 63.20 | 61.80 | 62.85 | 38,932 | 62.85 |
| 2/12/2026 | 63.94 | 64.30 | 62.40 | 62.52 | 51,327 | 62.52 |
| 2/11/2026 | 63.58 | 63.58 | 61.98 | 63.13 | 81,956 | 63.13 |
| 2/10/2026 | 63.20 | 63.35 | 62.59 | 62.70 | 44,071 | 62.70 |
| 2/09/2026 | 62.15 | 63.62 | 61.61 | 63.35 | 32,819 | 63.35 |
| 2/06/2026 | 61.02 | 62.85 | 61.02 | 62.64 | 61,575 | 62.64 |
| 2/05/2026 | 60.39 | 61.46 | 59.58 | 60.40 | 110,521 | 60.40 |
| 2/04/2026 | 63.32 | 63.32 | 60.72 | 61.33 | 211,613 | 61.33 |
| 2/03/2026 | 65.90 | 65.90 | 63.07 | 64.12 | 106,552 | 64.12 |
| 2/02/2026 | 64.10 | 65.85 | 64.06 | 65.52 | 103,270 | 65.52 |
| 1/30/2026 | 66.16 | 66.76 | 64.34 | 64.72 | 50,705 | 64.72 |
| 1/29/2026 | 67.01 | 67.01 | 64.67 | 66.29 | 119,109 | 66.29 |
| 1/28/2026 | 66.22 | 66.83 | 66.22 | 66.60 | 92,894 | 66.60 |
| 1/27/2026 | 65.15 | 65.29 | 64.64 | 65.16 | 63,440 | 65.16 |
| 1/26/2026 | 64.37 | 64.49 | 64.05 | 64.05 | 50,677 | 64.05 |
| 1/23/2026 | 64.47 | 64.80 | 64.10 | 64.38 | 38,319 | 64.38 |
| 1/22/2026 | 64.58 | 64.58 | 63.65 | 64.54 | 70,768 | 64.54 |
| 1/21/2026 | 62.27 | 63.88 | 62.27 | 63.66 | 40,105 | 63.66 |
| 1/20/2026 | 61.58 | 62.42 | 61.08 | 61.48 | 62,722 | 61.48 |
| 1/16/2026 | 63.18 | 63.18 | 62.46 | 62.62 | 46,072 | 62.62 |
| 1/15/2026 | 63.01 | 63.17 | 62.24 | 62.31 | 42,933 | 62.31 |
| 1/14/2026 | 62.12 | 62.16 | 61.50 | 62.09 | 70,375 | 62.09 |
| 1/13/2026 | 62.70 | 62.87 | 62.20 | 62.52 | 42,594 | 62.52 |
| 1/12/2026 | 62.14 | 62.77 | 62.14 | 62.62 | 77,809 | 62.62 |
| 1/09/2026 | 61.91 | 62.77 | 61.75 | 62.58 | 44,550 | 62.58 |
| 1/08/2026 | 62.76 | 62.76 | 61.50 | 61.76 | 95,793 | 61.76 |
| 1/07/2026 | 62.68 | 62.96 | 62.44 | 62.69 | 40,390 | 62.69 |
| 1/06/2026 | 61.68 | 62.81 | 61.68 | 62.81 | 66,139 | 62.81 |
| 1/05/2026 | 61.79 | 61.93 | 61.09 | 61.24 | 33,319 | 61.24 |
| 1/02/2026 | 60.57 | 61.30 | 60.24 | 61.01 | 30,436 | 61.01 |
| 12/31/2025 | 60.19 | 60.19 | 59.47 | 59.47 | 16,274 | 59.47 |
| 12/30/2025 | 60.35 | 60.47 | 60.15 | 60.22 | 75,372 | 60.22 |
| 12/29/2025 | 59.60 | 60.15 | 59.43 | 60.00 | 66,401 | 60.00 |
| 12/26/2025 | 59.95 | 60.00 | 59.69 | 59.93 | 9,795 | 59.93 |
| 12/24/2025 | 59.42 | 59.71 | 59.41 | 59.71 | 10,562 | 59.71 |
| 12/23/2025 | 59.27 | 59.45 | 58.87 | 59.34 | 73,726 | 59.34 |
| 12/22/2025 | 59.53 | 59.53 | 59.06 | 59.36 | 43,766 | 59.36 |
| 12/19/2025 | 57.95 | 58.90 | 57.83 | 58.77 | 24,439 | 58.77 |
| 12/18/2025 | 57.97 | 58.05 | 57.47 | 57.53 | 27,934 | 57.53 |
| 12/17/2025 | 57.72 | 57.73 | 56.15 | 56.15 | 34,891 | 56.15 |
| 12/16/2025 | 57.31 | 57.77 | 57.04 | 57.52 | 16,396 | 57.52 |