Invesco S&P 500 GARP ETF (SPGP)
101.30
1.02 (1.02%)
At close: Apr 02, 2025, 3:59 PM
AXISBANK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 99.50 | 100.28 | 98.57 | 100.28 | 0.40 | 0.40% | 177,552 |
| Mar 31, 2025 | 97.96 | 100.30 | 97.58 | 99.88 | 0.84 | 0.85% | 232,000 |
| Mar 28, 2025 | 100.89 | 101.06 | 98.74 | 99.04 | -2.15 | -2.12% | 139,700 |
| Mar 27, 2025 | 101.44 | 102.04 | 100.80 | 101.19 | -0.73 | -0.72% | 160,923 |
| Mar 26, 2025 | 102.33 | 102.86 | 101.52 | 101.92 | -0.24 | -0.23% | 117,234 |
| Mar 25, 2025 | 102.41 | 102.75 | 101.86 | 102.16 | 0.02 | 0.02% | 131,600 |
| Mar 24, 2025 | 100.83 | 102.29 | 100.83 | 102.14 | 1.98 | 1.98% | 149,000 |
| Mar 21, 2025 | 100.03 | 100.27 | 99.41 | 100.16 | -0.66 | -0.65% | 222,700 |
| Mar 20, 2025 | 100.64 | 101.72 | 100.64 | 100.82 | -0.48 | -0.47% | 606,500 |
| Mar 19, 2025 | 100.33 | 101.94 | 100.32 | 101.30 | 1.15 | 1.15% | 340,600 |
| Mar 18, 2025 | 100.55 | 100.64 | 99.65 | 100.15 | -0.52 | -0.52% | 147,700 |
| Mar 17, 2025 | 99.42 | 101.00 | 99.42 | 100.67 | 1.12 | 1.13% | 171,000 |
| Mar 14, 2025 | 97.84 | 99.70 | 97.68 | 99.55 | 2.67 | 2.76% | 156,400 |
| Mar 13, 2025 | 98.30 | 98.60 | 96.36 | 96.88 | -1.54 | -1.56% | 173,600 |
| Mar 12, 2025 | 99.17 | 99.35 | 97.68 | 98.42 | 0.06 | 0.06% | 230,400 |
| Mar 11, 2025 | 99.73 | 99.81 | 98.00 | 98.36 | -1.32 | -1.32% | 224,944 |
| Mar 10, 2025 | 100.30 | 100.99 | 98.89 | 99.68 | -1.68 | -1.66% | 263,400 |
| Mar 7, 2025 | 100.68 | 101.70 | 99.54 | 101.36 | 0.60 | 0.60% | 192,600 |
| Mar 6, 2025 | 100.58 | 101.86 | 100.23 | 100.76 | -0.95 | -0.93% | 198,525 |
| Mar 5, 2025 | 100.74 | 102.02 | 99.81 | 101.71 | 0.81 | 0.80% | 286,900 |
| Mar 4, 2025 | 101.57 | 102.61 | 99.77 | 100.90 | -1.77 | -1.72% | 302,700 |
| Mar 3, 2025 | 105.99 | 106.16 | 102.00 | 102.67 | -2.93 | -2.77% | 172,136 |
| Feb 28, 2025 | 104.28 | 105.60 | 103.91 | 105.60 | 1.33 | 1.28% | 162,264 |
| Feb 27, 2025 | 105.65 | 105.77 | 104.21 | 104.27 | -0.96 | -0.91% | 97,614 |
| Feb 26, 2025 | 105.82 | 106.11 | 104.79 | 105.23 | -0.17 | -0.16% | 133,245 |
| Feb 25, 2025 | 105.70 | 106.18 | 104.60 | 105.40 | -0.37 | -0.35% | 154,913 |
| Feb 24, 2025 | 106.26 | 106.36 | 105.25 | 105.77 | -0.07 | -0.07% | 210,321 |
| Feb 21, 2025 | 108.62 | 108.62 | 105.73 | 105.84 | -2.78 | -2.56% | 224,105 |
| Feb 20, 2025 | 108.83 | 109.00 | 107.81 | 108.62 | -0.29 | -0.27% | 150,900 |
| Feb 19, 2025 | 108.24 | 109.03 | 108.23 | 108.91 | 0.12 | 0.11% | 168,300 |
| Feb 18, 2025 | 108.24 | 108.81 | 107.91 | 108.79 | 0.97 | 0.90% | 172,306 |
| Feb 14, 2025 | 107.67 | 108.43 | 107.67 | 107.82 | 0.38 | 0.35% | 319,400 |
| Feb 13, 2025 | 107.07 | 107.57 | 106.41 | 107.44 | 0.64 | 0.60% | 224,652 |
| Feb 12, 2025 | 107.25 | 107.76 | 106.61 | 106.80 | -1.57 | -1.45% | 170,600 |
| Feb 11, 2025 | 108.22 | 108.67 | 108.00 | 108.37 | 0.06 | 0.06% | 253,820 |
| Feb 10, 2025 | 108.45 | 108.53 | 108.09 | 108.31 | 0.69 | 0.64% | 213,716 |
| Feb 7, 2025 | 108.79 | 108.80 | 107.62 | 107.62 | -0.84 | -0.77% | 510,936 |
| Feb 6, 2025 | 109.78 | 109.95 | 107.86 | 108.46 | -0.67 | -0.61% | 947,225 |
| Feb 5, 2025 | 108.75 | 109.13 | 108.12 | 109.13 | 0.41 | 0.38% | 213,700 |
| Feb 4, 2025 | 107.70 | 108.84 | 107.66 | 108.72 | 1.13 | 1.05% | 271,426 |
| Feb 3, 2025 | 106.81 | 108.07 | 106.02 | 107.59 | -0.77 | -0.71% | 285,700 |
| Jan 31, 2025 | 110.23 | 110.23 | 108.26 | 108.36 | -2.05 | -1.86% | 254,600 |
| Jan 30, 2025 | 110.34 | 110.73 | 109.68 | 110.41 | 0.63 | 0.57% | 155,228 |
| Jan 29, 2025 | 109.70 | 110.15 | 109.36 | 109.78 | 0.24 | 0.22% | 156,822 |
| Jan 28, 2025 | 109.79 | 109.86 | 109.16 | 109.54 | -0.41 | -0.37% | 194,000 |
| Jan 27, 2025 | 109.34 | 110.35 | 109.21 | 109.95 | -0.65 | -0.59% | 297,616 |
| Jan 24, 2025 | 111.26 | 111.41 | 110.43 | 110.60 | -0.65 | -0.58% | 171,000 |
| Jan 23, 2025 | 110.87 | 111.43 | 110.74 | 111.25 | 0.51 | 0.46% | 214,156 |
| Jan 22, 2025 | 111.07 | 111.34 | 110.74 | 110.74 | -0.10 | -0.09% | 335,000 |
| Jan 21, 2025 | 110.74 | 111.03 | 110.48 | 110.84 | 0.62 | 0.56% | 316,821 |