Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Focused Discovery Growth ETF (IVDG) Historical Stock Data
10.05 ↑0.00 (0.00%)
As of March 10, 2023, 1:42pm EST.
Historical Data
In the past 30 trading days, IVDG is down -0.06% a day on average. There have been 26 days where Invesco Actively Managed Exchange-Traded Fund Trust - Invesco Focused Discovery Growth ETF closed green and 4 days where IVDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 315 |
| 2023-03-29 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 1.04K |
| 2023-03-28 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 39 |
| 2023-03-27 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 82 |
| 2023-03-24 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 105 |
| 2023-03-23 | 9.99 | 10.00 | ↑$0.01 (0.11%) | 9.99 | 10.00 | 157 |
| 2023-03-22 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 18 |
| 2023-03-21 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 71 |
| 2023-03-20 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 48 |
| 2023-03-17 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 27 |
| 2023-03-16 | 9.97 | 10.02 | ↑$0.05 (0.52%) | 9.97 | 10.02 | 179 |
| 2023-03-15 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 4 |
| 2023-03-14 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 3 |
| 2023-03-13 | 9.86 | 9.86 | ↑$0.00 (0.00%) | 9.86 | 9.86 | 85 |
| 2023-03-10 | 10.06 | 9.87 | ↓$0.19 (-1.89%) | 9.87 | 10.06 | 151 |
| 2023-03-09 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 14 |
| 2023-03-08 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.21 | 45 |
| 2023-03-07 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 57 |
| 2023-03-06 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.28 | 50 |
| 2023-03-03 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 26 |
| 2023-03-02 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 31 |
| 2023-03-01 | 10.09 | 10.07 | ↓$0.03 (-0.25%) | 10.07 | 10.09 | 1.05K |
| 2023-02-28 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 37 |
| 2023-02-27 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 23 |
| 2023-02-24 | 10.11 | 10.11 | ↑$0.00 (0.04%) | 10.11 | 10.11 | 108 |
| 2023-02-23 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 17 |
| 2023-02-22 | 10.11 | 10.10 | ↓$0.01 (-0.10%) | 10.10 | 10.14 | 1.65K |
| 2023-02-21 | 10.17 | 10.14 | ↓$0.03 (-0.34%) | 10.14 | 10.17 | 113 |
| 2023-02-17 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.37 | 10.37 | 206 |
| 2023-02-16 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.39 | 10.39 | 17 |
Create an account or log in to view more rows.
$IVDG I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IVDG the FOMO will be epic
$IVDG PT?
$IVDG let it ride
$IVDG looking ready to breakout soon.
$IVDG Here we go!!!
$IVDG why is there no volume? Is that suspicious?
$IVDG go to the bathroom
come back to green! I like it!
$IVDG is being added
$IVDG come to papa