Invesco S&P 500 High Divi... (DIVG)
AMEX: DIVG
· Real-Time Price · USD
32.63
-0.10 (-0.30%)
At close: Oct 01, 2025, 3:39 PM
DIVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.63 | 32.73 | 32.47 | 32.73 | 32.56 | 0.49% | 7,076 |
| Sep 29, 2025 | 32.46 | 32.57 | 32.46 | 32.57 | 32.57 | 0.09% | 448 |
| Sep 26, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.93% | 200 |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.68% | 100 |
| Sep 24, 2025 | 32.52 | 32.52 | 32.44 | 32.46 | 32.46 | 0.00% | 525 |
| Sep 23, 2025 | 32.49 | 32.54 | 32.46 | 32.46 | 32.46 | 0.46% | 700 |
| Sep 22, 2025 | 32.27 | 32.31 | 32.27 | 32.31 | 32.31 | -0.28% | 600 |
| Sep 19, 2025 | 32.37 | 32.40 | 32.37 | 32.40 | 32.32 | 0.00% | 238 |
| Sep 18, 2025 | 32.28 | 32.40 | 32.28 | 32.40 | 32.31 | 0.50% | 124 |
| Sep 17, 2025 | 32.31 | 32.49 | 32.24 | 32.24 | 32.16 | 0.16% | 6,600 |
| Sep 16, 2025 | 32.38 | 32.38 | 32.19 | 32.19 | 32.11 | -0.31% | 600 |
| Sep 15, 2025 | 32.47 | 32.48 | 32.29 | 32.29 | 32.20 | -0.52% | 1,619 |
| Sep 12, 2025 | 32.58 | 32.58 | 32.46 | 32.46 | 32.38 | -0.43% | 314 |
| Sep 11, 2025 | 32.55 | 32.60 | 32.51 | 32.60 | 32.52 | 0.96% | 500 |
| Sep 10, 2025 | 32.18 | 32.29 | 32.18 | 32.29 | 32.20 | 0.37% | 710 |
| Sep 9, 2025 | 32.14 | 32.17 | 32.12 | 32.17 | 32.08 | 0.28% | 737 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.94 | 32.08 | 31.99 | -0.62% | 3,200 |
| Sep 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.19 | -0.09% | 614 |
| Sep 4, 2025 | 32.17 | 32.31 | 32.17 | 32.31 | 32.22 | 0.40% | 600 |
| Sep 3, 2025 | 32.23 | 32.23 | 32.08 | 32.18 | 32.09 | -0.43% | 800 |
Page 1 of 23