Invesco AI and Next Gen Software ETF (IGPT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -6.25 | 49.12 | 49.53 | 45.9101 | 65881 | 47.31842369 | SP |
| 4 | -1.39 | -2.93001686341 | 47.44 | 49.9999 | 45.9101 | 70212 | 47.97819875 | SP |
| 12 | 3.08 | 7.16779148243 | 42.97 | 49.9999 | 41.35 | 76468 | 46.15922138 | SP |
| 26 | 4.21 | 10.0621414914 | 41.84 | 49.9999 | 40.2701 | 70027 | 44.932305 | SP |
| 52 | 13.0961 | 39.7406680241 | 32.9539 | 49.9999 | 30.27 | 45102 | 43.68422117 | SP |
| 156 | 13.0961 | 39.7406680241 | 32.9539 | 49.9999 | 30.27 | 45102 | 43.68422117 | SP |
| 260 | 13.0961 | 39.7406680241 | 32.9539 | 49.9999 | 30.27 | 45102 | 43.68422117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 46.05 | -0.38 | -0.82 | 46.49 | 46.5799 | 45.9401 | 33146 |
| 1721341800 | 46.43 | -0.29 | -0.62 | 47.31 | 47.31 | 45.9101 | 90549 |
| 1721255400 | 46.72 | -2.06 | -4.22 | 47.95 | 47.95 | 46.67 | 96764 |
| 1721169000 | 48.78 | -0.26 | -0.53 | 49.06 | 49.3199 | 48.63 | 66986 |
| 1721082600 | 49.04 | -0.21 | -0.43 | 49.12 | 49.53 | 48.77 | 46011 |
| 1720823400 | 49.25 | 0.35 | 0.72 | 48.77 | 49.6199 | 48.5 | 53200 |
| 1720737000 | 48.9 | -0.86 | -1.73 | 49.93 | 49.9999 | 48.66 | 154209 |
| 1720650600 | 49.76 | 0.57 | 1.16 | 49.45 | 49.89 | 49.3001 | 75441 |
| 1720564200 | 49.19 | 0.14 | 0.29 | 49.34 | 49.52 | 48.91 | 65228 |
| 1720477800 | 49.05 | 0.21 | 0.43 | 49.02 | 49.2499 | 48.85 | 62114 |
| 1720218600 | 48.84 | 0.58 | 1.20 | 48.35 | 48.93 | 48.26 | 56064 |
| 1720040640 | 48.26 | 0.49 | 1.03 | 47.74 | 48.27 | 47.71 | 32708 |
| 1719959400 | 47.77 | 0.37 | 0.78 | 47.16 | 47.7999 | 47.027 | 56915 |
| 1719873000 | 47.4 | -0.2 | -0.42 | 47.74 | 47.74 | 46.8309 | 95712 |
| 1719613800 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1719527400 | 47.6 | 0.34 | 0.72 | 47.28 | 47.65 | 47.2647 | 61250 |
| 1719441000 | 47.26 | -0.16 | -0.34 | 47.3 | 47.55 | 47.0101 | 44984 |
| 1719354600 | 47.42 | 0.8 | 1.72 | 46.93 | 47.46 | 46.75 | 34882 |
| 1719268200 | 46.62 | -0.91 | -1.91 | 47.44 | 47.47 | 46.57 | 92760 |
| 1719009000 | 47.53 | -0.18 | -0.38 | 47.58 | 47.796 | 47.084 | 69274 |
| 1718922600 | 47.71 | -0.6 | -1.24 | 48.65 | 48.7486 | 47.44 | 128475 |
| 1718749800 | 48.309 | 0.37 | 0.77 | 48.08 | 48.5 | 48.0797 | 84378 |
| 1718663400 | 47.94 | 0.42 | 0.88 | 47.71 | 48.19 | 47.1201 | 74436 |
| 1718404200 | 47.52 | 0.43 | 0.91 | 47.3 | 47.63 | 47.18 | 106580 |
| 1718317800 | 47.09 | -0.01 | -0.02 | 47.29 | 47.33 | 46.83 | 77607 |
| 1718231400 | 47.1 | 0.77 | 1.66 | 47 | 47.38 | 46.82 | 141741 |
| 1718145000 | 46.33 | 0.12 | 0.26 | 46.3 | 46.374 | 45.8 | 78941 |
| 1718058600 | 46.21 | 0.1 | 0.22 | 46 | 46.44 | 45.61 | 201361 |
| 1717799400 | 46.11 | -0.06 | -0.13 | 46.28 | 46.4799 | 45.9 | 67632 |
| 1717713000 | 46.17 | -0.26 | -0.56 | 46.51 | 46.57 | 46 | 143289 |
| 1717626600 | 46.43 | 1.21 | 2.68 | 45.69 | 46.43 | 45.53 | 121550 |
| 1717540200 | 45.2169 | 0.07 | 0.15 | 45.25 | 45.38 | 44.8601 | 38334 |
| 1717453800 | 45.15 | 0.27 | 0.60 | 45.52 | 45.52 | 44.6501 | 144980 |
| 1717194600 | 44.88 | -0.31 | -0.69 | 45.26 | 45.26 | 44.01 | 40673 |
| 1717108200 | 45.19 | -0.58 | -1.27 | 45.7 | 47.7 | 44.99 | 84909 |
| 1717021800 | 45.77 | -0.62 | -1.34 | 45.96 | 46.1 | 45.71 | 98463 |
| 1716935400 | 46.39 | 0.53 | 1.16 | 46.24 | 46.47 | 45.91 | 67952 |
| 1716589800 | 45.86 | 0.67 | 1.48 | 45.4 | 45.9799 | 45.3 | 70653 |
| 1716503400 | 45.19 | -0.02 | -0.04 | 46.01 | 46.2 | 44.93 | 62890 |
| 1716417000 | 45.2097 | -0.11 | -0.23 | 45.53 | 45.53 | 45.0301 | 40538 |
| 1716330600 | 45.3149 | -0.09 | -0.19 | 45.11 | 45.34 | 45 | 52368 |
| 1716244200 | 45.4 | 0.42 | 0.93 | 45.07 | 45.53 | 45.07 | 59922 |
| 1715985000 | 44.98 | -0.08 | -0.18 | 45.26 | 45.26 | 44.78 | 67243 |
| 1715898600 | 45.06 | -0.1 | -0.22 | 45.16 | 45.4699 | 45.06 | 35647 |
| 1715812200 | 45.16 | 1.16 | 2.64 | 44.34 | 45.17 | 44.33 | 41134 |
| 1715725800 | 44 | 0.32 | 0.73 | 43.64 | 44 | 43.64 | 38401 |
| 1715639400 | 43.68 | 0.23 | 0.53 | 43.67 | 43.69 | 43.48 | 98849 |
| 1715380200 | 43.45 | -0.02 | -0.05 | 43.66 | 43.88 | 43.33 | 48688 |
| 1715293800 | 43.47 | 0.18 | 0.42 | 43.54 | 43.71 | 43.2781 | 28979 |
| 1715207400 | 43.29 | -0.45 | -1.03 | 43.32 | 43.6 | 43.25 | 63380 |
| 1715121000 | 43.74 | 0.05 | 0.11 | 43.78 | 44.0586 | 43.625 | 77366 |
| 1715034600 | 43.69 | 0.67 | 1.55 | 43.24 | 43.7585 | 43.24 | 51051 |
| 1714775400 | 43.024 | 0.7 | 1.66 | 42.9 | 43.08 | 42.66 | 30806 |
| 1714689000 | 42.32 | 0.75 | 1.80 | 42.08 | 42.4 | 41.5 | 27096 |
| 1714602600 | 41.57 | -0.45 | -1.07 | 41.61 | 42.45 | 41.35 | 38273 |
| 1714516200 | 42.02 | -0.76 | -1.78 | 42.55 | 42.779 | 41.97 | 290490 |
| 1714429800 | 42.78 | -0.19 | -0.44 | 42.97 | 43.01 | 42.5 | 35460 |
| 1714170600 | 42.97 | 1.05 | 2.50 | 42.49 | 43.0373 | 42.27 | 46929 |
| 1714084200 | 41.92 | -0.38 | -0.90 | 41.08 | 42.1 | 40.85 | 33510 |
| 1713997800 | 42.3 | 0.07 | 0.17 | 42.62 | 42.82 | 42.0301 | 24882 |
| 1713911400 | 42.23 | 0.85 | 2.05 | 41.75 | 42.375 | 41.75 | 39022 |
| 1713825000 | 41.38 | 0.51 | 1.25 | 41.23 | 41.8177 | 40.9 | 40251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
