Invesco S&P 500 High Divi... (DIVG)
AMEX: DIVG
· Real-Time Price · USD
32.19
-0.00 (-0.00%)
At close: Aug 21, 2025, 9:46 AM
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 32.15 | 32.19 | 32.15 | 32.19 | 32.19 | 0.37% | 544 |
| Aug 19, 2025 | 32.05 | 32.07 | 32.05 | 32.07 | 32.07 | 0.50% | 905 |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.47% | 200 |
| Aug 15, 2025 | 32.20 | 32.20 | 32.06 | 32.06 | 31.97 | -0.28% | 400 |
| Aug 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.06 | -0.28% | 343 |
| Aug 13, 2025 | 31.90 | 32.24 | 31.90 | 32.24 | 32.15 | 1.07% | 446 |
| Aug 12, 2025 | 31.88 | 31.90 | 31.88 | 31.90 | 31.81 | 1.05% | 1,300 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.48 | -0.35% | 216 |
| Aug 8, 2025 | 31.71 | 31.71 | 31.68 | 31.68 | 31.59 | 0.41% | 300 |
| Aug 7, 2025 | 31.50 | 31.63 | 31.50 | 31.55 | 31.46 | 0.13% | 1,248 |
| Aug 6, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.42 | -0.51% | 426 |
| Aug 5, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.58 | -0.13% | 300 |
| Aug 4, 2025 | 31.58 | 31.71 | 31.58 | 31.71 | 31.62 | 1.02% | 307 |
| Aug 1, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.30 | -0.66% | 300 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | -0.91% | 100 |
| Jul 30, 2025 | 32.13 | 32.13 | 31.89 | 31.89 | 31.81 | -1.09% | 400 |
| Jul 29, 2025 | 32.20 | 32.24 | 32.20 | 32.24 | 32.15 | 0.31% | 400 |
| Jul 28, 2025 | 32.20 | 32.20 | 32.14 | 32.14 | 32.05 | -0.89% | 726 |
| Jul 25, 2025 | 32.30 | 32.43 | 32.27 | 32.43 | 32.34 | 0.40% | 1,103 |
| Jul 24, 2025 | 32.41 | 32.43 | 32.30 | 32.30 | 32.21 | -0.46% | 2,200 |