Invesco AI and Next Gen Software ETF

IGPT
🏛️ usa →
53.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 45.81 45.89 45.13 45.23 0.0M
2024-12-30 45.48 45.97 45.19 45.53 0.1M
2024-12-27 46.41 46.52 45.71 46.26 0.0M
2024-12-26 46.56 46.92 46.39 46.80 0.1M
2024-12-24 46.69 46.80 46.32 46.70 0.0M
2024-12-23 45.89 46.40 45.82 46.27 0.0M
2024-12-20 44.89 46.21 44.80 45.88 0.1M
2024-12-19 46.06 46.14 45.27 45.27 0.2M
2024-12-18 47.70 47.88 45.64 45.85 0.1M
2024-12-17 47.66 47.90 47.46 47.59 0.1M
2024-12-16 47.76 48.19 47.52 47.99 0.0M
2024-12-13 47.86 48.13 47.30 47.65 0.1M
2024-12-12 48.13 48.21 47.83 47.83 0.0M
2024-12-11 48.09 48.81 48.09 48.74 0.1M
2024-12-10 48.39 48.43 47.47 47.61 0.1M
2024-12-09 48.99 48.99 48.07 48.33 0.0M
2024-12-06 48.61 49.01 48.60 48.96 0.0M
2024-12-05 49.35 49.35 48.39 48.60 0.0M
2024-12-04 48.50 49.24 48.50 49.21 0.1M
2024-12-03 47.66 48.04 47.66 48.03 0.0M
2024-12-02 47.47 48.03 47.47 47.97 0.1M
2024-11-29 46.98 47.50 46.98 47.15 0.0M
2024-11-27 47.27 47.27 46.41 46.80 0.0M
2024-11-26 47.76 47.87 47.24 47.35 0.1M
2024-11-25 47.92 48.00 47.51 47.73 0.0M
2024-11-22 47.29 47.53 47.09 47.36 0.0M
2024-11-21 47.45 47.53 46.53 47.31 0.0M
2024-11-20 47.04 47.04 46.41 46.93 0.1M
2024-11-19 45.90 46.97 45.90 46.83 0.0M
2024-11-18 45.84 46.32 45.72 46.19 0.1M
2024-11-15 46.47 46.53 45.59 45.69 0.0M
2024-11-14 47.22 47.27 46.76 46.85 0.0M
2024-11-13 47.39 47.59 47.08 47.14 0.0M
2024-11-12 47.60 47.82 47.19 47.61 0.0M
2024-11-11 47.91 47.91 47.37 47.79 0.0M
2024-11-08 47.99 48.04 47.65 47.71 0.0M
2024-11-07 47.62 48.30 47.56 48.25 0.1M
2024-11-06 46.72 47.16 46.41 47.07 0.2M
2024-11-05 45.58 46.06 45.56 45.94 0.0M
2024-11-04 45.29 45.72 45.09 45.39 0.0M
2024-11-01 45.28 45.71 45.22 45.26 0.0M
2024-10-31 46.00 46.00 45.04 45.06 0.0M
2024-10-30 46.76 47.47 46.00 46.35 0.0M
2024-10-29 46.44 47.24 46.41 47.20 0.0M
2024-10-28 46.46 46.53 46.25 46.25 0.0M
2024-10-25 45.90 46.66 45.90 46.01 0.0M
2024-10-24 45.58 45.67 45.38 45.53 0.0M
2024-10-23 45.66 45.80 44.84 45.19 0.0M
2024-10-22 45.99 46.12 45.70 45.95 0.0M
2024-10-21 46.08 46.35 45.83 46.35 0.0M
2024-10-18 46.05 46.27 46.05 46.09 0.0M
2024-10-17 46.38 46.38 45.79 45.79 0.0M
2024-10-16 45.86 46.04 45.57 45.79 0.0M
2024-10-15 46.80 46.82 45.68 45.78 0.0M
2024-10-14 46.69 47.09 46.63 46.72 0.0M
2024-10-11 45.87 46.45 45.87 46.33 0.0M
2024-10-10 45.77 46.23 45.73 45.92 0.1M
2024-10-09 45.82 46.05 45.70 45.97 0.0M
2024-10-08 45.50 46.06 45.43 45.86 0.0M
2024-10-07 45.45 45.77 45.23 45.48 0.0M
2024-10-04 45.61 45.81 45.15 45.65 0.0M
2024-10-03 44.62 45.28 44.62 45.01 0.0M
2024-10-02 44.65 45.21 44.50 44.85 0.0M
2024-10-01 45.67 45.67 44.51 44.73 0.0M
2024-09-30 45.40 45.74 45.26 45.50 0.1M
2024-09-27 46.13 46.13 45.56 45.60 0.0M
2024-09-26 46.32 46.45 45.27 46.07 0.0M
2024-09-25 44.84 45.33 44.84 44.99 0.0M
2024-09-24 44.60 44.95 44.24 44.85 0.0M
2024-09-23 44.59 44.78 44.46 44.54 0.1M
2024-09-20 44.31 44.45 43.97 44.28 0.1M
2024-09-19 44.26 44.80 44.18 44.42 0.1M
2024-09-18 43.46 43.94 43.15 43.15 0.0M
2024-09-17 43.85 44.01 43.37 43.43 0.0M
2024-09-16 43.44 43.61 43.25 43.50 0.0M
2024-09-13 43.30 43.78 43.30 43.53 0.0M
2024-09-12 43.16 43.74 43.08 43.52 0.0M
2024-09-11 42.17 43.16 41.59 43.11 0.0M
2024-09-10 41.85 42.06 41.37 42.00 0.0M
2024-09-09 41.51 41.85 41.33 41.66 0.0M
2024-09-06 42.15 42.23 40.80 41.07 0.1M
2024-09-05 42.00 42.65 42.00 42.24 0.0M
2024-09-04 41.98 42.85 41.98 42.33 0.0M
2024-09-03 43.99 43.99 42.23 42.38 0.1M
2024-08-30 44.27 44.49 43.97 44.42 0.0M
2024-08-29 44.08 44.68 43.74 43.79 0.1M
2024-08-28 44.48 44.57 43.68 43.91 0.1M
2024-08-27 44.30 44.81 44.19 44.62 0.1M
2024-08-26 45.05 45.21 44.37 44.48 0.1M
2024-08-23 45.00 45.50 44.89 45.20 0.0M
2024-08-22 45.70 45.82 44.52 44.60 0.0M
2024-08-21 45.24 45.76 45.15 45.56 0.0M
2024-08-20 45.28 45.70 45.03 45.13 0.0M
2024-08-19 44.49 45.37 44.49 45.33 0.0M
2024-08-16 44.24 44.64 44.09 44.51 0.1M
2024-08-15 43.84 44.58 43.80 44.36 0.0M
2024-08-14 43.60 43.61 42.91 43.26 0.0M
2024-08-13 42.55 43.30 42.55 43.24 0.1M
2024-08-12 42.05 42.38 41.77 42.03 0.0M
2024-08-09 41.56 42.10 41.51 42.09 0.0M
2024-08-08 40.81 41.89 40.41 41.81 0.2M
2024-08-07 41.63 41.82 40.10 40.26 0.1M
2024-08-06 40.61 41.45 40.19 40.71 0.0M
2024-08-05 38.94 41.06 38.63 40.33 0.1M
2024-08-02 41.83 41.93 41.00 41.47 0.1M
2024-08-01 44.76 45.15 42.85 43.31 0.1M
2024-07-31 44.58 44.99 44.42 44.79 0.1M
2024-07-30 44.26 44.32 42.79 43.08 0.1M
2024-07-29 44.54 44.73 44.00 44.02 0.0M
2024-07-26 44.35 44.61 44.05 44.28 0.1M
2024-07-25 44.55 44.84 43.34 43.73 0.1M
2024-07-24 46.05 46.05 44.65 44.65 0.1M
2024-07-23 46.91 47.15 46.70 46.83 0.1M
2024-07-22 46.58 47.00 46.47 46.93 0.0M
2024-07-19 46.49 46.58 45.94 46.05 0.0M
2024-07-18 47.31 47.31 45.91 46.43 0.1M
2024-07-17 47.95 47.95 46.67 46.72 0.1M
2024-07-16 49.06 49.32 48.63 48.78 0.1M
2024-07-15 49.12 49.53 48.77 49.04 0.0M
2024-07-12 48.77 49.62 48.50 49.25 0.1M
2024-07-11 49.93 50.00 48.66 48.90 0.2M
2024-07-10 49.45 49.89 49.30 49.76 0.1M
2024-07-09 49.34 49.50 48.91 49.19 0.1M
2024-07-08 49.02 49.25 48.85 49.05 0.1M
2024-07-05 48.35 48.93 48.26 48.84 0.1M
2024-07-03 47.74 48.27 47.72 48.26 0.0M
2024-07-02 47.16 47.80 47.03 47.77 0.1M
2024-07-01 47.74 47.74 46.83 47.40 0.1M
2024-06-28 47.62 48.30 47.47 47.49 0.1M
2024-06-27 47.28 47.65 47.26 47.60 0.1M
2024-06-26 47.30 47.55 47.01 47.26 0.0M
2024-06-25 46.93 47.46 46.75 47.42 0.0M
2024-06-24 47.44 47.47 46.57 46.62 0.1M
2024-06-21 47.58 47.80 47.08 47.53 0.1M
2024-06-20 48.65 48.75 47.44 47.71 0.1M
2024-06-18 48.08 48.50 48.08 48.31 0.1M
2024-06-17 47.71 48.19 47.12 47.94 0.1M
2024-06-14 47.30 47.63 47.18 47.52 0.1M
2024-06-13 47.29 47.33 46.83 47.09 0.1M
2024-06-12 47.00 47.38 46.82 47.10 0.1M
2024-06-11 46.30 46.37 45.80 46.33 0.1M
2024-06-10 46.00 46.44 45.61 46.21 0.2M
2024-06-07 46.28 46.48 45.90 46.11 0.1M
2024-06-06 46.51 46.57 46.00 46.17 0.1M
2024-06-05 45.69 46.43 45.53 46.43 0.1M
2024-06-04 45.25 45.38 44.86 45.22 0.0M
2024-06-03 45.52 45.52 44.65 45.15 0.1M
2024-05-31 45.26 45.26 44.01 44.88 0.0M
2024-05-30 45.70 47.70 44.99 45.19 0.1M
2024-05-29 45.96 46.10 45.71 45.77 0.1M
2024-05-28 46.24 46.47 45.91 46.39 0.1M
2024-05-24 45.40 45.98 45.30 45.86 0.1M
2024-05-23 46.01 46.20 44.93 45.19 0.1M
2024-05-22 45.53 45.53 45.03 45.21 0.0M
2024-05-21 45.11 45.34 45.00 45.31 0.1M
2024-05-20 45.07 45.53 45.07 45.40 0.1M
2024-05-17 45.26 45.26 44.78 44.98 0.1M
2024-05-16 45.16 45.47 45.06 45.06 0.0M
2024-05-15 44.34 45.17 44.33 45.16 0.0M
2024-05-14 43.64 44.00 43.64 44.00 0.0M
2024-05-13 43.67 43.69 43.48 43.68 0.1M
2024-05-10 43.66 43.88 43.33 43.45 0.0M
2024-05-09 43.54 43.71 43.28 43.47 0.0M
2024-05-08 43.32 43.60 43.25 43.29 0.1M
2024-05-07 43.78 44.06 43.63 43.74 0.1M
2024-05-06 43.24 43.76 43.24 43.69 0.1M
2024-05-03 42.90 43.08 42.66 43.02 0.0M
2024-05-02 42.08 42.40 41.50 42.32 0.0M
2024-05-01 41.61 42.45 41.35 41.57 0.0M
2024-04-30 42.55 42.78 41.97 42.02 0.3M
2024-04-29 42.97 43.01 42.50 42.78 0.0M
2024-04-26 42.49 43.04 42.27 42.97 0.0M
2024-04-25 41.08 42.10 40.85 41.92 0.0M
2024-04-24 42.62 42.82 42.03 42.30 0.0M
2024-04-23 41.75 42.38 41.75 42.23 0.0M
2024-04-22 41.23 41.82 40.90 41.38 0.0M
2024-04-19 42.03 42.13 40.76 40.87 0.1M
2024-04-18 42.64 42.90 42.16 42.30 0.0M
2024-04-17 43.40 43.40 42.35 42.60 0.1M
2024-04-16 42.98 43.37 42.69 43.18 0.1M
2024-04-15 44.17 44.23 42.90 43.08 0.0M
2024-04-12 44.32 44.32 43.59 43.87 0.0M
2024-04-11 44.33 44.92 44.19 44.92 0.1M
2024-04-10 44.00 44.22 43.81 44.19 0.0M
2024-04-09 44.90 44.90 44.03 44.56 0.1M
2024-04-08 44.74 44.88 44.39 44.64 0.0M
2024-04-05 44.42 44.80 44.02 44.50 0.1M
2024-04-04 45.65 45.70 44.12 44.28 0.1M
2024-04-03 44.68 45.37 44.68 45.13 0.1M
2024-04-02 45.10 45.13 44.54 45.07 0.1M
2024-04-01 45.52 45.98 45.35 45.71 0.1M
2024-03-28 45.12 45.46 45.08 45.24 0.1M
2024-03-27 45.67 45.67 44.86 45.29 0.1M
2024-03-26 45.50 45.72 45.07 45.32 0.1M
2024-03-25 44.77 45.42 44.70 45.20 0.1M
2024-03-22 45.00 45.24 44.82 45.14 0.1M
2024-03-21 45.49 45.49 45.02 45.07 0.1M
2024-03-20 44.38 44.63 43.86 44.59 0.1M
2024-03-19 44.21 44.21 43.45 44.18 0.1M
2024-03-18 44.78 45.22 44.22 44.42 0.1M
2024-03-15 44.10 44.28 43.68 43.94 0.1M
2024-03-14 45.03 45.06 44.11 44.41 0.1M
2024-03-13 45.54 45.54 44.99 45.03 0.1M
2024-03-12 45.20 45.85 44.64 45.85 0.1M
2024-03-11 45.20 45.20 44.28 44.69 0.1M
2024-03-08 46.62 47.03 45.15 45.40 0.1M
2024-03-07 48.88 48.88 45.48 46.27 0.1M
2024-03-06 46.34 46.34 45.00 45.28 0.1M
2024-03-05 45.65 45.65 44.23 44.67 0.1M
2024-03-04 47.25 47.25 45.11 45.49 0.1M
2024-03-01 44.14 45.06 44.14 45.06 0.1M
2024-02-29 43.37 43.90 43.28 43.87 0.1M
2024-02-28 43.22 43.32 43.00 43.19 0.1M
2024-02-27 43.81 43.82 43.25 43.53 0.1M
2024-02-26 43.85 43.88 43.30 43.62 0.1M
2024-02-23 43.88 44.06 43.03 43.39 0.1M
2024-02-22 43.09 43.61 42.85 43.52 0.1M
2024-02-21 41.32 41.55 41.05 41.42 0.1M
2024-02-20 42.73 42.73 41.28 41.97 0.1M
2024-02-16 43.23 43.28 42.21 42.56 0.1M
2024-02-15 45.00 45.00 42.90 43.22 0.1M
2024-02-14 42.85 43.06 42.37 43.06 0.1M
2024-02-13 42.69 42.69 41.70 42.19 0.0M
2024-02-12 43.14 43.54 42.75 42.93 0.1M
2024-02-09 42.78 43.10 42.48 43.03 0.1M
2024-02-08 42.49 42.59 42.27 42.47 0.0M
2024-02-07 42.09 42.40 41.79 42.40 0.1M
2024-02-06 42.30 42.30 41.19 41.57 0.0M
2024-02-05 42.24 42.24 41.62 41.95 0.1M
2024-02-02 41.41 42.10 41.32 42.06 0.1M
2024-02-01 40.95 40.95 40.38 40.79 0.0M
2024-01-31 41.25 41.25 40.27 40.44 0.0M
2024-01-30 41.50 41.62 41.11 41.26 0.0M
2024-01-29 41.26 41.60 41.07 41.47 0.0M
2024-01-26 40.98 41.34 40.83 41.03 0.1M
2024-01-25 43.03 43.03 41.28 41.59 0.0M
2024-01-24 41.28 41.76 41.12 41.14 0.1M
2024-01-23 41.13 41.13 40.50 40.99 0.0M
2024-01-22 41.84 41.84 40.65 40.92 0.0M
2024-01-19 40.00 40.76 39.70 40.76 0.1M
2024-01-18 39.38 39.56 38.92 39.39 0.0M
2024-01-17 38.91 38.91 38.28 38.86 0.0M
2024-01-16 39.00 39.30 38.80 39.12 0.1M
2024-01-12 39.14 39.14 38.78 38.87 0.0M
2024-01-11 38.90 39.02 38.40 38.87 0.0M
2024-01-10 38.70 38.89 38.36 38.72 0.0M
2024-01-09 37.75 38.44 37.75 38.35 0.0M
2024-01-08 37.12 38.20 37.12 38.20 0.0M
2024-01-05 37.06 37.31 36.99 37.20 0.0M
2024-01-04 36.80 37.15 36.80 37.06 0.0M
2024-01-03 37.03 37.23 36.91 36.91 0.0M
2024-01-02 38.09 38.23 37.38 37.47 0.0M