Invesco S&P 500 High Dividend Growers ETF

DIVG
🏛️ usa →
32.54
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
2025-09-26 32.54 32.54 32.54 32.54 0.0M
2025-09-25 32.24 32.24 32.24 32.24 0.0M
2025-09-24 32.52 32.52 32.44 32.46 0.0M
2025-09-23 32.49 32.54 32.46 32.46 0.0M
2025-09-22 32.27 32.31 32.27 32.31 0.0M
2025-09-19 32.37 32.41 32.37 32.41 0.0M
2025-09-18 32.28 32.40 32.28 32.40 0.0M
2025-09-17 32.31 32.49 32.25 32.25 0.0M
2025-09-16 32.38 32.38 32.19 32.19 0.0M
2025-09-15 32.47 32.48 32.29 32.29 0.0M
2025-09-12 32.58 32.58 32.46 32.46 0.0M
2025-09-11 32.55 32.60 32.51 32.60 0.0M
2025-09-10 32.18 32.29 32.18 32.29 0.0M
2025-09-09 32.14 32.17 32.12 32.17 0.0M
2025-09-08 32.23 32.23 31.94 32.08 0.0M
2025-09-05 32.28 32.28 32.28 32.28 0.0M
2025-09-04 32.18 32.31 32.17 32.31 0.0M
2025-09-03 32.23 32.23 32.08 32.18 0.0M
2025-09-02 32.28 32.32 32.28 32.32 0.0M
2025-08-29 32.56 32.56 32.56 32.56 0.0M
2025-08-28 32.64 32.64 32.38 32.47 0.0M
2025-08-27 32.58 32.58 32.58 32.58 0.0M
2025-08-26 32.38 32.44 32.38 32.44 0.0M
2025-08-25 32.50 32.50 32.47 32.47 0.0M
2025-08-22 32.72 32.72 32.72 32.72 0.0M
2025-08-21 32.18 32.18 32.11 32.11 0.0M
2025-08-20 32.15 32.19 32.15 32.19 0.0M
2025-08-19 32.05 32.07 32.05 32.07 0.0M
2025-08-18 31.91 31.91 31.91 31.91 0.0M
2025-08-15 32.20 32.20 32.06 32.06 0.0M
2025-08-14 32.15 32.15 32.15 32.15 0.0M
2025-08-13 31.90 32.24 31.90 32.24 0.0M
2025-08-12 31.88 31.90 31.88 31.90 0.0M
2025-08-11 31.57 31.57 31.57 31.57 0.0M
2025-08-08 31.71 31.71 31.68 31.68 0.0M
2025-08-07 31.50 31.63 31.50 31.55 0.0M
2025-08-06 31.60 31.60 31.51 31.51 0.0M
2025-08-05 31.67 31.67 31.67 31.67 0.0M
2025-08-04 31.58 31.71 31.58 31.71 0.0M
2025-08-01 31.34 31.39 31.34 31.39 0.0M
2025-07-31 31.60 31.60 31.60 31.60 0.0M
2025-07-30 32.13 32.13 31.89 31.89 0.0M
2025-07-29 32.20 32.24 32.20 32.24 0.0M
2025-07-28 32.20 32.20 32.14 32.14 0.0M
2025-07-25 32.30 32.43 32.27 32.43 0.0M
2025-07-24 32.41 32.43 32.30 32.30 0.0M
2025-07-23 32.45 32.45 32.45 32.45 0.0M
2025-07-22 31.99 32.23 31.99 32.23 0.0M
2025-07-21 31.92 31.99 31.70 31.70 0.0M
2025-07-18 32.00 32.00 31.86 31.86 0.0M
2025-07-17 31.63 31.79 31.63 31.79 0.0M
2025-07-16 31.40 31.50 31.40 31.50 0.0M
2025-07-15 31.70 31.74 31.38 31.38 0.0M
2025-07-14 31.76 31.76 31.76 31.76 0.0M
2025-07-11 31.80 31.80 31.80 31.80 0.0M
2025-07-10 32.00 32.05 31.94 31.94 0.0M
2025-07-09 31.82 31.82 31.80 31.80 0.0M
2025-07-08 31.67 31.69 31.67 31.69 0.0M
2025-07-07 31.71 31.71 31.50 31.55 0.0M
2025-07-03 31.82 31.88 31.82 31.84 0.0M
2025-07-02 31.59 31.72 31.59 31.72 0.0M
2025-07-01 31.31 31.54 31.31 31.54 0.0M
2025-06-30 30.92 31.11 30.92 31.11 0.0M
2025-06-27 31.13 31.13 30.97 31.02 0.0M
2025-06-26 30.80 30.89 30.80 30.89 0.0M
2025-06-25 30.80 30.80 30.69 30.69 0.0M
2025-06-24 31.04 31.09 31.04 31.06 0.0M
2025-06-23 30.80 30.83 30.70 30.83 0.0M
2025-06-20 30.68 30.71 30.68 30.71 0.0M
2025-06-18 30.72 30.74 30.61 30.61 0.0M
2025-06-17 30.68 30.68 30.56 30.58 0.0M
2025-06-16 30.85 30.85 30.85 30.85 0.0M
2025-06-13 30.85 30.85 30.72 30.72 0.0M
2025-06-12 31.05 31.05 31.05 31.05 0.0M
2025-06-11 30.91 30.91 30.91 30.91 0.0M
2025-06-10 30.76 30.96 30.76 30.91 0.0M
2025-06-09 30.65 30.65 30.65 30.65 0.0M
2025-06-06 30.59 30.59 30.59 30.59 0.0M
2025-06-05 30.20 30.27 30.20 30.27 0.0M
2025-06-04 30.44 30.51 30.32 30.32 0.0M
2025-06-03 30.28 30.55 30.28 30.45 0.0M
2025-06-02 30.36 30.36 30.19 30.33 0.0M
2025-05-30 30.31 30.37 30.31 30.37 0.0M
2025-05-29 30.26 30.31 30.26 30.30 0.0M
2025-05-28 30.11 30.11 30.11 30.11 0.0M
2025-05-27 30.32 30.47 30.32 30.47 0.0M
2025-05-23 29.90 30.03 29.90 30.00 0.0M
2025-05-22 29.86 30.07 29.86 29.97 0.0M
2025-05-21 30.80 30.80 30.15 30.15 0.0M
2025-05-20 31.00 31.00 30.85 30.85 0.0M
2025-05-19 30.79 30.93 30.79 30.92 0.0M
2025-05-16 30.71 31.04 30.71 31.04 0.0M
2025-05-15 30.78 30.78 30.78 30.78 0.0M
2025-05-14 30.35 30.40 30.35 30.40 0.0M
2025-05-13 30.52 30.74 30.52 30.64 0.0M
2025-05-12 30.71 30.71 30.63 30.63 0.0M
2025-05-09 30.11 30.11 30.11 30.11 0.0M
2025-05-08 30.10 30.31 30.10 30.11 0.0M
2025-05-07 29.93 29.93 29.93 29.93 0.0M
2025-05-06 29.83 29.83 29.83 29.83 0.0M
2025-05-05 30.06 30.06 30.06 30.06 0.0M
2025-05-02 30.23 30.23 30.22 30.22 0.0M
2025-05-01 29.88 29.91 29.78 29.78 0.0M
2025-04-30 29.51 29.79 29.51 29.79 0.0M
2025-04-29 29.74 29.94 29.70 29.87 0.0M
2025-04-28 29.58 29.72 29.58 29.72 0.0M
2025-04-25 29.72 29.72 29.59 29.59 0.0M
2025-04-24 29.74 29.75 29.72 29.72 0.0M
2025-04-23 29.46 29.46 29.46 29.46 0.0M
2025-04-22 29.24 29.31 29.24 29.31 0.0M
2025-04-21 28.98 28.98 28.53 28.66 0.0M
2025-04-17 29.02 29.50 29.02 29.29 0.0M
2025-04-16 29.36 29.36 29.02 29.02 0.0M
2025-04-15 29.62 29.62 29.29 29.29 0.0M
2025-04-14 29.14 29.37 29.14 29.36 0.0M
2025-04-11 28.36 28.92 28.36 28.92 0.0M
2025-04-10 29.05 29.05 28.13 28.52 0.1M
2025-04-09 27.25 29.39 27.25 29.39 0.0M
2025-04-08 28.79 28.79 27.64 27.64 0.0M
2025-04-07 28.15 28.15 28.08 28.10 0.0M
2025-04-04 29.81 29.81 28.41 28.41 0.0M
2025-04-03 30.55 30.55 30.21 30.21 0.0M
2025-04-02 31.38 31.46 31.38 31.46 0.0M
2025-04-01 31.30 31.30 31.11 31.29 0.0M
2025-03-31 31.07 31.39 31.07 31.38 0.0M
2025-03-28 31.23 31.23 31.00 31.00 0.0M
2025-03-27 31.31 31.31 31.18 31.25 0.0M
2025-03-26 31.24 31.24 31.24 31.24 0.0M
2025-03-25 31.17 31.17 31.09 31.09 0.0M
2025-03-24 31.29 31.33 31.23 31.32 0.0M
2025-03-21 31.02 31.07 31.02 31.07 0.0M
2025-03-20 31.24 31.27 31.24 31.27 0.0M
2025-03-19 31.21 31.37 31.15 31.31 0.0M
2025-03-18 31.23 31.23 31.12 31.16 0.0M
2025-03-17 31.26 31.26 31.26 31.26 0.0M
2025-03-14 30.56 30.89 30.56 30.89 0.0M
2025-03-13 30.41 30.57 30.21 30.25 0.0M
2025-03-12 30.65 30.72 30.47 30.48 0.0M
2025-03-11 30.86 30.87 30.72 30.72 0.0M
2025-03-10 31.07 31.07 31.07 31.07 0.0M
2025-03-07 31.28 31.28 31.28 31.28 0.0M
2025-03-06 30.90 30.90 30.90 30.90 0.0M
2025-03-05 31.18 31.28 31.01 31.20 0.0M
2025-03-04 31.20 31.22 31.16 31.16 0.0M
2025-03-03 31.79 32.08 31.69 31.69 0.0M
2025-02-28 31.74 31.74 31.74 31.74 0.0M
2025-02-27 31.55 31.55 31.52 31.52 0.0M
2025-02-26 31.72 31.72 31.55 31.55 0.0M
2025-02-25 31.71 31.71 31.71 31.71 0.0M
2025-02-24 31.67 31.78 31.67 31.73 0.0M
2025-02-21 31.73 31.73 31.73 31.73 0.0M
2025-02-20 31.95 31.95 31.84 31.89 0.0M
2025-02-19 31.73 31.86 31.73 31.86 0.0M
2025-02-18 31.63 31.67 31.63 31.67 0.0M
2025-02-14 31.62 31.67 31.45 31.45 0.0M
2025-02-13 31.34 31.49 31.34 31.49 0.0M
2025-02-12 31.10 31.24 31.10 31.24 0.0M
2025-02-11 31.07 31.32 31.07 31.32 0.0M
2025-02-10 31.13 31.16 31.13 31.16 0.0M
2025-02-07 31.22 31.29 31.07 31.07 0.0M
2025-02-06 31.22 31.22 31.21 31.21 0.0M
2025-02-05 31.12 31.24 31.10 31.24 0.0M
2025-02-04 31.03 31.23 31.03 31.21 0.0M
2025-02-03 31.03 31.19 30.86 31.19 0.0M
2025-01-31 31.46 31.50 31.25 31.25 0.0M
2025-01-30 31.42 31.42 31.34 31.34 0.0M
2025-01-29 31.32 31.34 31.11 31.14 0.0M
2025-01-28 31.22 31.22 31.14 31.17 0.0M
2025-01-27 31.29 31.40 31.21 31.35 0.0M
2025-01-24 31.31 31.31 31.28 31.28 0.0M
2025-01-23 31.19 31.19 31.19 31.19 0.0M
2025-01-22 31.40 31.40 31.10 31.10 0.0M
2025-01-21 31.17 31.47 31.17 31.47 0.0M
2025-01-17 31.25 31.25 31.25 31.25 0.0M
2025-01-16 30.82 30.94 30.82 30.94 0.0M
2025-01-15 30.82 30.82 30.82 30.82 0.0M
2025-01-14 30.48 30.48 30.48 30.48 0.0M
2025-01-13 30.19 30.19 30.19 30.19 0.0M
2025-01-10 30.01 30.01 30.00 30.00 0.0M
2025-01-08 30.34 30.34 30.34 30.34 0.0M
2025-01-07 30.25 30.25 30.25 30.25 0.0M
2025-01-06 30.58 30.58 30.31 30.31 0.0M
2025-01-03 30.34 30.54 30.33 30.54 0.0M
2025-01-02 30.55 30.55 30.30 30.30 0.0M