7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,026.88

-1,042.20

-1.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSEArca - Delayed Quote USD

Invesco AI and Next Gen Software ETF (IGPT)

83.71 -6.81 (-7.52%)

At close: October 30 at 4:00:00 PM EDT

Trade IGPT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	85.85	86.03	82.70	83.71	83.71	343,700
Oct 29, 2026	90.76	91.62	90.09	90.52	90.52	98,500
Oct 28, 2026	92.76	93.52	92.00	93.48	93.48	83,300
Oct 27, 2026	89.68	91.53	89.68	91.34	91.34	58,500
Oct 26, 2026	88.14	89.75	87.71	89.07	89.07	94,700
Oct 23, 2026	86.97	88.69	86.97	87.92	87.92	81,000
Oct 22, 2026	89.27	89.72	86.67	87.27	87.27	259,000
Oct 21, 2026	92.37	92.79	91.23	92.37	92.37	175,300
Oct 20, 2026	89.89	91.93	89.30	91.19	91.19	145,800
Oct 19, 2026	91.76	92.26	90.66	90.96	90.96	155,500
Oct 16, 2026	92.31	92.40	88.74	89.36	89.36	249,600
Oct 15, 2026	90.61	93.35	89.89	93.35	93.35	155,200
Oct 14, 2026	96.56	96.68	93.57	93.78	93.78	335,800
Oct 13, 2026	95.82	98.00	95.82	97.90	97.90	288,600
Oct 12, 2026	99.27	99.35	97.97	98.19	98.19	277,300
Oct 9, 2026	101.31	101.31	99.79	100.21	100.21	44,500
Oct 8, 2026	101.56	101.81	99.02	100.00	100.00	65,300
Oct 7, 2026	101.85	102.88	101.35	102.81	102.81	86,500
Oct 6, 2026	103.99	104.15	103.10	103.20	103.20	119,700
Oct 5, 2026	103.54	103.92	103.22	103.71	103.71	69,000
Oct 2, 2026	104.00	104.24	102.73	103.11	103.11	132,000
Oct 1, 2026	102.22	102.92	100.84	102.77	102.77	446,700
Sep 30, 2026	101.65	102.27	101.50	101.69	101.69	87,400
Sep 29, 2026	101.76	101.87	100.75	101.44	101.44	73,300
Sep 28, 2026	102.50	102.50	99.73	101.05	101.05	128,100
Sep 25, 2026	103.71	104.00	102.78	103.47	103.47	64,100
Sep 24, 2026	101.42	103.28	101.42	103.02	103.02	61,900
Sep 23, 2026	103.99	103.99	102.11	102.65	102.65	246,500
Sep 22, 2026	102.51	104.40	102.04	104.13	104.13	283,200
Sep 21, 2026	100.35	103.33	100.35	102.95	102.95	255,000
Sep 18, 2026	97.33	98.09	96.62	97.81	97.81	42,600
Sep 17, 2026	95.83	96.71	95.69	96.53	96.53	75,100
Sep 16, 2026	94.22	95.11	92.75	93.71	93.71	246,800
Sep 15, 2026	93.22	93.69	92.47	92.84	92.84	54,300
Sep 14, 2026	92.11	93.58	91.60	93.00	93.00	179,500
Sep 11, 2026	95.63	96.00	95.28	95.73	95.73	56,300
Sep 10, 2026	95.04	95.42	94.23	94.29	94.29	114,000
Sep 9, 2026	96.25	97.47	96.05	96.89	96.89	179,400
Sep 8, 2026	96.37	97.15	95.57	96.03	96.03	345,400
Sep 4, 2026	93.35	95.21	93.35	95.21	95.21	145,700
Sep 3, 2026	91.83	93.18	91.18	92.76	92.76	92,000
Sep 2, 2026	90.56	91.58	90.56	91.34	91.34	97,000
Sep 1, 2026	90.85	91.91	90.12	90.71	90.71	165,100
Aug 31, 2026	91.80	92.16	91.37	92.03	92.03	63,200
Aug 28, 2026	92.18	93.29	91.46	91.58	91.58	155,700
Aug 27, 2026	93.70	93.87	92.34	93.24	93.24	204,100
Aug 26, 2026	91.24	92.04	91.09	91.76	91.76	37,000
Aug 25, 2026	91.06	91.83	90.67	91.28	91.28	66,000
Aug 24, 2026	90.55	90.55	88.79	89.79	89.79	69,200
Aug 21, 2026	92.83	92.83	91.33	91.87	91.87	54,200
Aug 20, 2026	91.41	92.14	90.99	91.72	91.72	103,800
Aug 19, 2026	93.32	93.32	90.66	91.38	91.38	112,800
Aug 18, 2026	93.74	94.39	91.90	92.16	92.16	206,200
Aug 17, 2026	97.05	97.97	96.56	96.79	96.79	153,900
Aug 14, 2026	96.04	96.57	95.15	96.14	96.14	61,000
Aug 13, 2026	93.26	95.78	93.26	95.26	95.26	176,100
Aug 12, 2026	93.08	93.57	92.68	92.97	92.97	133,700
Aug 11, 2026	91.41	91.41	90.24	90.73	90.73	63,600
Aug 10, 2026	91.04	91.75	90.37	90.48	90.48	128,700
Aug 7, 2026	91.92	92.14	89.90	91.43	91.43	77,100
Aug 6, 2026	89.64	92.34	89.03	91.02	91.02	119,900
Aug 5, 2026	93.99	94.66	92.12	92.17	92.17	91,500
Aug 4, 2026	91.67	94.43	91.29	93.94	93.94	235,600
Aug 3, 2026	86.35	89.98	85.44	89.51	89.51	238,100
Jul 31, 2026	89.16	89.84	85.65	86.71	86.71	434,100
Jul 30, 2026	83.42	86.50	83.33	86.20	86.20	379,400
Jul 29, 2026	84.03	85.01	81.19	81.37	81.37	411,700
Jul 28, 2026	84.75	84.95	82.09	84.17	84.17	237,400
Jul 27, 2026	90.05	90.23	85.97	87.46	87.46	132,100
Jul 24, 2026	91.05	91.52	88.42	88.68	88.68	286,200
Jul 23, 2026	91.83	93.12	91.08	91.75	91.75	260,700
Jul 22, 2026	92.12	94.24	92.12	93.32	93.32	173,000
Jul 21, 2026	92.10	93.61	91.62	93.35	93.35	233,500
Jul 20, 2026	89.74	90.63	88.83	88.97	88.97	658,800
Jul 17, 2026	86.72	89.94	85.23	88.47	88.47	240,200
Jul 16, 2026	92.00	92.43	89.15	89.74	89.74	176,000
Jul 15, 2026	96.65	96.78	92.16	94.31	94.31	85,900
Jul 14, 2026	96.85	96.85	95.07	96.37	96.37	69,200
Jul 13, 2026	95.85	96.14	94.08	94.53	94.53	179,600
Jul 10, 2026	97.80	99.44	97.44	98.96	98.96	140,500
Jul 9, 2026	97.76	99.31	97.48	98.75	98.75	202,700
Jul 8, 2026	93.28	95.56	92.90	95.56	95.56	217,000
Jul 7, 2026	94.94	95.27	92.79	94.62	94.62	206,500
Jul 6, 2026	97.45	99.00	97.45	98.14	98.14	136,600
Jul 2, 2026	99.38	100.20	94.00	95.27	95.27	230,100
Jul 1, 2026	101.39	101.95	99.87	100.14	100.14	140,400
Jun 30, 2026	101.39	104.32	101.39	104.10	104.10	129,600
Jun 29, 2026	99.38	101.31	96.08	101.31	101.31	736,400
Jun 26, 2026	99.45	100.63	98.41	98.84	98.84	174,700
Jun 25, 2026	105.10	105.10	100.35	102.94	102.94	142,400
Jun 24, 2026	101.12	101.24	97.53	99.85	99.85	129,600
Jun 23, 2026	100.54	102.54	100.00	100.50	100.50	186,100
Jun 22, 2026	108.28	109.32	107.07	108.11	108.11	166,600
Jun 18, 2026	105.05	106.79	104.46	106.40	106.40	322,500
Jun 17, 2026	102.37	103.77	100.53	100.80	100.80	198,300
Jun 16, 2026	103.45	104.38	99.84	99.96	99.96	261,000
Jun 15, 2026	101.68	103.16	101.16	102.97	102.97	189,600
Jun 12, 2026	95.64	98.24	95.00	97.26	97.26	140,700
Jun 11, 2026	92.50	96.91	91.60	96.88	96.88	223,500
Jun 10, 2026	92.22	94.69	90.40	90.76	90.76	198,400
Jun 9, 2026	97.31	97.75	89.30	93.99	93.99	284,400
Jun 8, 2026	94.99	96.01	93.80	95.14	95.14	236,100
Jun 5, 2026	96.18	96.71	90.50	90.89	90.89	324,600
Jun 4, 2026	99.40	101.48	97.98	100.53	100.53	195,400
Jun 3, 2026	102.58	102.93	100.88	102.58	102.58	392,100
Jun 2, 2026	101.16	102.24	100.37	102.18	102.18	172,500
Jun 1, 2026	99.86	102.47	99.23	101.87	101.87	233,300
May 29, 2026	99.83	100.75	99.00	99.70	99.70	284,800
May 28, 2026	97.99	100.26	97.08	99.47	99.47	351,700
May 27, 2026	99.04	99.04	95.86	97.56	97.56	196,800
May 26, 2026	94.93	97.98	94.76	97.69	97.69	307,200
May 22, 2026	91.63	92.76	91.38	91.82	91.82	156,800
May 21, 2026	88.94	91.22	88.80	91.03	91.03	166,800
May 20, 2026	87.46	89.17	86.99	89.08	89.08	162,800
May 19, 2026	85.00	87.53	83.75	86.26	86.26	166,600
May 18, 2026	89.30	89.30	85.37	86.73	86.73	215,800
May 15, 2026	87.94	88.91	87.05	87.71	87.71	216,900
May 14, 2026	90.13	91.28	90.08	90.81	90.81	120,100
May 13, 2026	91.51	91.99	89.61	91.58	91.58	117,000
May 12, 2026	90.36	91.12	86.68	89.53	89.53	217,700
May 11, 2026	92.27	93.78	91.73	93.14	93.14	365,800
May 8, 2026	87.30	91.00	87.30	90.95	90.95	289,800
May 7, 2026	86.69	87.22	85.00	85.51	85.51	110,500
May 6, 2026	86.01	86.83	84.63	86.83	86.83	154,900
May 5, 2026	81.58	83.80	81.51	83.55	83.55	258,200
May 4, 2026	80.26	80.70	79.38	79.90	79.90	165,200
May 1, 2026	77.88	79.24	77.57	79.24	79.24	236,400
Apr 30, 2026	77.40	77.84	75.97	77.79	77.79	69,800
Apr 29, 2026	75.86	76.30	75.34	76.25	76.25	52,500
Apr 28, 2026	74.49	75.31	73.81	74.99	74.99	57,000
Apr 27, 2026	75.96	76.34	75.60	76.16	76.16	90,300
Apr 24, 2026	74.21	75.39	74.02	75.33	75.33	69,900
Apr 23, 2026	72.21	72.78	71.01	71.79	71.79	51,400
Apr 22, 2026	72.03	73.18	71.83	73.03	73.03	95,800
Apr 21, 2026	71.43	71.63	70.43	70.65	70.65	55,500
Apr 20, 2026	70.58	70.89	69.80	70.67	70.67	54,800
Apr 17, 2026	70.48	71.19	70.43	70.84	70.84	62,600
Apr 16, 2026	69.22	69.83	68.62	69.76	69.76	66,900
Apr 15, 2026	68.27	68.78	67.79	68.78	68.78	43,600
Apr 14, 2026	67.00	68.41	66.63	68.41	68.41	64,000
Apr 13, 2026	64.29	66.05	64.10	65.98	65.98	54,700
Apr 10, 2026	64.41	64.70	64.02	64.33	64.33	81,100
Apr 9, 2026	63.62	64.13	63.09	63.95	63.95	44,700
Apr 8, 2026	64.23	64.31	63.12	63.85	63.85	55,000
Apr 7, 2026	60.17	60.50	59.27	60.49	60.49	20,600
Apr 6, 2026	59.98	60.42	59.85	60.27	60.27	23,400
Apr 2, 2026	57.55	59.44	57.33	59.42	59.42	47,100
Apr 1, 2026	58.96	60.24	58.94	59.45	59.45	103,600
Mar 31, 2026	56.04	58.06	56.04	58.06	58.06	36,100
Mar 30, 2026	57.36	57.36	55.12	55.49	55.49	103,900
Mar 27, 2026	57.55	57.74	56.68	56.92	56.92	39,100
Mar 26, 2026	59.55	59.68	57.92	57.97	57.97	32,300
Mar 25, 2026	60.73	61.23	60.47	60.62	60.62	22,200
Mar 24, 2026	60.29	60.69	59.86	60.29	60.29	36,400
Mar 23, 2026	61.69	62.25	60.87	61.26	61.26	31,000
Mar 20, 2026	62.26	62.26	60.18	60.48	60.48	44,800
Mar 19, 2026	61.13	63.07	60.85	62.62	62.62	24,700
Mar 18, 2026	62.96	63.40	62.59	62.59	62.59	31,600
Mar 17, 2026	63.08	63.37	62.89	63.12	63.12	29,000
Mar 16, 2026	62.50	63.08	62.49	62.51	62.51	30,400
Mar 13, 2026	61.27	61.94	60.60	60.81	60.81	58,000
Mar 12, 2026	62.02	62.02	60.79	60.79	60.79	32,900
Mar 11, 2026	62.54	63.03	62.36	62.80	62.80	29,100
Mar 10, 2026	62.06	63.32	61.91	62.15	62.15	23,500
Mar 9, 2026	59.38	61.96	58.98	61.86	61.86	134,400
Mar 6, 2026	60.48	61.30	59.85	60.10	60.10	81,500
Mar 5, 2026	61.97	62.80	60.70	61.90	61.90	58,400
Mar 4, 2026	61.53	63.18	61.53	62.82	62.82	35,300
Mar 3, 2026	60.48	61.29	59.48	60.97	60.97	41,300
Mar 2, 2026	62.06	63.55	61.90	63.42	63.42	32,100
Feb 27, 2026	63.02	63.82	62.96	63.77	63.77	23,200
Feb 26, 2026	65.13	65.13	63.42	64.26	64.26	59,800
Feb 25, 2026	64.41	65.10	64.31	65.01	65.01	32,000
Feb 24, 2026	63.37	64.22	63.23	63.79	63.79	21,700
Feb 23, 2026	63.23	63.33	62.19	62.44	62.44	35,400
Feb 20, 2026	62.60	64.05	62.60	63.81	63.81	46,100
Feb 19, 2026	62.63	62.74	62.08	62.73	62.73	67,100
Feb 18, 2026	62.36	63.39	62.06	63.01	63.01	29,000
Feb 17, 2026	62.17	62.52	60.99	62.17	62.17	60,100
Feb 13, 2026	62.20	63.20	61.80	62.85	62.85	38,900
Feb 12, 2026	63.94	64.30	62.40	62.52	62.52	51,300
Feb 11, 2026	63.58	63.58	61.98	63.13	63.13	82,000
Feb 10, 2026	63.20	63.35	62.59	62.70	62.70	44,100
Feb 9, 2026	62.15	63.62	61.61	63.35	63.35	32,800
Feb 6, 2026	61.02	62.85	61.02	62.64	62.64	61,600
Feb 5, 2026	60.39	61.46	59.58	60.40	60.40	110,500
Feb 4, 2026	63.32	63.32	60.72	61.33	61.33	211,600
Feb 3, 2026	65.90	65.90	63.07	64.12	64.12	106,600
Feb 2, 2026	64.10	65.85	64.06	65.52	65.52	103,300
Jan 30, 2026	66.16	66.76	64.34	64.72	64.72	50,700
Jan 29, 2026	67.01	67.01	64.67	66.29	66.29	119,100
Jan 28, 2026	66.22	66.83	66.22	66.60	66.60	92,900
Jan 27, 2026	65.15	65.29	64.65	65.16	65.16	64,000
Jan 26, 2026	64.37	64.49	64.05	64.05	64.05	50,700
Jan 23, 2026	64.47	64.80	64.10	64.38	64.38	38,300
Jan 22, 2026	64.58	64.58	63.65	64.54	64.54	70,800
Jan 21, 2026	62.27	63.88	62.27	63.66	63.66	40,100
Jan 20, 2026	61.58	62.42	61.08	61.48	61.48	62,700
Jan 16, 2026	63.18	63.18	62.46	62.62	62.62	46,100
Jan 15, 2026	63.01	63.17	62.24	62.31	62.31	42,900
Jan 14, 2026	62.12	62.16	61.50	62.09	62.09	70,400
Jan 13, 2026	62.70	62.87	62.20	62.52	62.52	42,600
Jan 12, 2026	62.14	62.77	62.14	62.62	62.62	77,800
Jan 9, 2026	61.91	62.77	61.75	62.58	62.58	44,500
Jan 8, 2026	62.76	62.76	61.50	61.76	61.76	95,800
Jan 7, 2026	62.68	62.96	62.44	62.69	62.69	40,400
Jan 6, 2026	61.68	62.81	61.68	62.81	62.81	66,100
Jan 5, 2026	61.79	61.93	61.09	61.24	61.24	33,300
Jan 2, 2026	60.57	61.30	60.24	61.01	61.01	30,400
Dec 31, 2025	60.19	60.19	59.47	59.47	59.47	16,300
Dec 30, 2025	60.35	60.47	60.15	60.22	60.22	75,400
Dec 29, 2025	59.60	60.15	59.43	60.00	60.00	66,400
Dec 26, 2025	59.95	60.00	59.69	59.93	59.93	9,800
Dec 24, 2025	59.42	59.71	59.41	59.71	59.71	10,600
Dec 23, 2025	59.27	59.45	58.87	59.34	59.34	73,700
Dec 22, 2025	59.53	59.53	59.06	59.36	59.36	43,800
Dec 19, 2025	57.95	58.90	57.83	58.77	58.77	24,400
Dec 18, 2025	57.97	58.05	57.47	57.53	57.53	27,900
Dec 17, 2025	57.72	57.73	56.15	56.15	56.15	34,900
Dec 16, 2025	57.31	57.78	57.04	57.52	57.52	16,400
Dec 15, 2025	58.35	58.37	57.58	57.69	57.69	29,000
Dec 12, 2025	59.50	59.50	57.73	57.73	57.73	37,100
Dec 11, 2025	59.52	59.65	58.68	59.47	59.47	38,200
Dec 10, 2025	59.51	60.20	59.23	60.09	60.09	35,600
Dec 9, 2025	59.17	59.57	59.08	59.39	59.39	22,800
Dec 8, 2025	59.36	59.60	59.01	59.24	59.24	18,800
Dec 5, 2025	58.63	59.40	58.62	59.08	59.08	21,800
Dec 4, 2025	58.62	58.62	58.06	58.15	58.15	26,900
Dec 3, 2025	58.20	58.48	57.76	58.43	58.43	58,200
Dec 2, 2025	58.16	58.65	57.92	58.19	58.19	34,400
Dec 1, 2025	57.36	58.05	57.32	57.79	57.79	123,800
Nov 28, 2025	57.49	57.79	57.49	57.79	57.79	5,200
Nov 26, 2025	56.84	57.23	56.72	56.99	56.99	21,300
Nov 25, 2025	55.69	56.43	55.24	56.38	56.38	32,100
Nov 24, 2025	55.25	56.47	55.25	56.43	56.43	36,900
Nov 21, 2025	54.18	55.24	53.27	54.62	54.62	78,600
Nov 20, 2025	57.74	57.81	54.14	54.18	54.18	74,200
Nov 19, 2025	56.26	57.10	55.99	56.23	56.23	25,600
Nov 18, 2025	56.54	56.85	55.53	56.24	56.24	77,500
Nov 17, 2025	57.99	58.80	56.97	57.38	57.38	29,800
Nov 14, 2025	56.79	58.81	56.62	58.01	58.01	91,700
Nov 13, 2025	59.27	59.60	57.75	58.08	58.08	48,900
Nov 12, 2025	60.26	60.39	59.71	60.10	60.10	31,400
Nov 11, 2025	60.03	60.09	59.56	59.61	59.61	36,400
Nov 10, 2025	60.05	60.58	59.73	60.46	60.46	39,400
Nov 7, 2025	58.00	58.50	57.07	58.47	58.47	80,200
Nov 6, 2025	60.10	60.13	58.55	58.74	58.74	62,000
Nov 5, 2025	59.36	60.74	59.28	60.40	60.40	41,500
Nov 4, 2025	59.79	60.41	59.15	59.19	59.19	70,600
Nov 3, 2025	61.66	61.66	61.00	61.46	61.46	44,400
Oct 31, 2025	61.14	61.14	60.31	60.66	60.66	23,000

Mobilize your Website

View Site in Mobile | Classic

Share by: