Invesco AI and Next Gen Software ETF (NY: IGPT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	44.89	46.21	44.80	45.88	63,546	+0.61(+1.35%)
Dec 19, 2024	46.06	46.14	45.27	45.27	167,638	-0.58(-1.26%)
Dec 18, 2024	47.70	47.88	45.63	45.85	91,915	-1.74(-3.66%)
Dec 17, 2024	47.66	47.90	47.46	47.59	70,454	-0.40(-0.83%)
Dec 16, 2024	47.76	48.19	47.52	47.99	42,607	+0.34(+0.71%)
Dec 13, 2024	47.86	48.13	47.30	47.65	57,570	-0.18(-0.38%)
Dec 12, 2024	48.13	48.21	47.83	47.83	35,652	-0.91(-1.87%)
Dec 11, 2024	48.09	48.81	48.09	48.74	57,213	+1.13(+2.37%)
Dec 10, 2024	48.39	48.43	47.47	47.61	81,241	-0.72(-1.49%)
Dec 09, 2024	48.99	48.99	48.07	48.33	34,910	-0.63(-1.29%)
Dec 06, 2024	48.61	49.01	48.60	48.96	47,595	+0.36(+0.74%)
Dec 05, 2024	49.35	49.35	48.39	48.60	39,489	-0.61(-1.24%)
Dec 04, 2024	48.50	49.24	48.50	49.21	71,029	+1.18(+2.46%)
Dec 03, 2024	47.66	48.04	47.66	48.03	29,450	+0.06(+0.13%)
Dec 02, 2024	47.47	48.03	47.47	47.97	62,492	+0.82(+1.74%)
Nov 29, 2024	46.98	47.50	46.98	47.15	10,443	+0.35(+0.75%)
Nov 27, 2024	47.27	47.27	46.41	46.80	48,587	-0.55(-1.16%)
Nov 26, 2024	47.76	47.87	47.24	47.35	71,266	-0.38(-0.80%)
Nov 25, 2024	47.92	48.00	47.51	47.73	48,283	+0.37(+0.78%)
Nov 22, 2024	47.29	47.53	47.09	47.36	32,170	+0.05(+0.11%)
Nov 21, 2024	47.45	47.53	46.53	47.31	41,011	+0.38(+0.81%)
Nov 20, 2024	47.04	47.04	46.41	46.93	58,885	+0.10(+0.21%)
Nov 19, 2024	45.90	46.97	45.90	46.83	36,696	+0.64(+1.39%)
Nov 18, 2024	45.84	46.32	45.72	46.19	109,176	+0.50(+1.09%)
Nov 15, 2024	46.47	46.52	45.59	45.69	44,695	-1.16(-2.48%)
Nov 14, 2024	47.22	47.27	46.76	46.85	40,469	-0.29(-0.62%)
Nov 13, 2024	47.39	47.59	47.08	47.14	38,017	-0.47(-0.99%)
Nov 12, 2024	47.60	47.82	47.19	47.61	48,889	-0.18(-0.38%)
Nov 11, 2024	47.91	47.91	47.37	47.79	34,248	+0.08(+0.17%)
Nov 08, 2024	47.99	48.04	47.65	47.71	48,414	-0.54(-1.12%)
Nov 07, 2024	47.62	48.30	47.56	48.25	140,398	+1.18(+2.51%)
Nov 06, 2024	46.72	47.16	46.41	47.07	222,233	+1.13(+2.46%)
Nov 05, 2024	45.58	46.06	45.56	45.94	20,249	+0.55(+1.21%)
Nov 04, 2024	45.29	45.72	45.09	45.39	27,739	+0.13(+0.29%)
Nov 01, 2024	45.28	45.71	45.22	45.26	16,786	+0.20(+0.44%)
Oct 31, 2024	46.00	46.00	45.04	45.06	25,920	-1.29(-2.78%)
Oct 30, 2024	46.76	47.47	46.00	46.35	24,121	-0.85(-1.80%)
Oct 29, 2024	46.44	47.24	46.41	47.20	35,026	+0.95(+2.05%)
Oct 28, 2024	46.46	46.53	46.25	46.25	24,179	+0.24(+0.52%)
Oct 25, 2024	45.90	46.66	45.90	46.01	19,607	+0.48(+1.05%)
Oct 24, 2024	45.58	45.67	45.38	45.53	23,151	+0.34(+0.75%)
Oct 23, 2024	45.66	45.80	44.84	45.19	31,444	-0.76(-1.65%)
Oct 22, 2024	45.99	46.12	45.70	45.95	19,467	-0.40(-0.86%)
Oct 21, 2024	46.08	46.35	45.83	46.35	43,627	+0.26(+0.56%)
Oct 18, 2024	46.05	46.27	46.05	46.09	29,403	+0.30(+0.66%)
Oct 17, 2024	46.38	46.38	45.78	45.79	31,702	+0.00(+0.00%)
Oct 16, 2024	45.86	46.04	45.57	45.79	35,920	+0.01(+0.02%)
Oct 15, 2024	46.80	46.82	45.68	45.78	31,819	-0.94(-2.01%)
Oct 14, 2024	46.69	47.09	46.63	46.72	29,744	+0.39(+0.84%)
Oct 11, 2024	45.87	46.45	45.87	46.33	33,378	+0.41(+0.89%)
Oct 10, 2024	45.77	46.23	45.73	45.92	134,580	-0.05(-0.11%)
Oct 09, 2024	45.82	46.05	45.70	45.97	28,288	+0.11(+0.24%)
Oct 08, 2024	45.50	46.06	45.43	45.86	19,626	+0.38(+0.84%)
Oct 07, 2024	45.45	45.77	45.23	45.48	39,095	-0.17(-0.37%)
Oct 04, 2024	45.61	45.81	45.15	45.65	41,613	+0.64(+1.42%)
Oct 03, 2024	44.62	45.28	44.62	45.01	46,713	+0.16(+0.36%)
Oct 02, 2024	44.65	45.20	44.50	44.85	33,278	+0.12(+0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.