Skip to main content

S&P 500 Pure Growth Invesco ETF (NY: RPG )

37.26 -0.05 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.50 30.95 30.50 30.95 438,447 +0.43(+1.42%)
Jan 30, 2023 30.71 30.91 30.49 30.51 660,879 -0.44(-1.43%)
Jan 27, 2023 31.04 31.30 30.92 30.96 155,464 -0.25(-0.80%)
Jan 26, 2023 30.98 31.21 30.66 31.21 764,982 +0.50(+1.62%)
Jan 25, 2023 30.41 30.71 30.21 30.71 257,112 +0.07(+0.24%)
Jan 24, 2023 30.68 30.68 30.37 30.64 497,355 -0.16(-0.51%)
Jan 23, 2023 30.57 30.91 30.57 30.79 199,068 +0.32(+1.04%)
Jan 20, 2023 30.21 30.50 30.03 30.48 416,516 +0.33(+1.08%)
Jan 19, 2023 30.12 30.30 29.89 30.15 626,143 -0.12(-0.40%)
Jan 18, 2023 30.82 31.05 30.26 30.27 967,256 -0.40(-1.30%)
Jan 17, 2023 30.73 30.94 30.63 30.67 232,996 -0.02(-0.05%)
Jan 13, 2023 30.42 30.73 30.34 30.69 618,165 +0.08(+0.26%)
Jan 12, 2023 30.44 30.71 30.19 30.61 467,583 +0.30(+0.98%)
Jan 11, 2023 30.20 30.32 30.06 30.31 248,500 +0.24(+0.79%)
Jan 10, 2023 29.89 30.09 29.79 30.07 178,691 +0.17(+0.57%)
Jan 09, 2023 30.15 30.31 29.89 29.90 623,399 -0.05(-0.16%)
Jan 06, 2023 29.57 30.01 29.48 29.95 551,980 +0.68(+2.33%)
Jan 05, 2023 29.19 29.43 29.08 29.27 957,927 -0.11(-0.38%)
Jan 04, 2023 29.19 29.56 29.10 29.38 1,814,740 +0.15(+0.52%)
Jan 03, 2023 29.84 29.89 29.00 29.23 742,989 -0.61(-2.04%)
Dec 30, 2022 29.67 29.84 29.55 29.84 410,530 -0.02(-0.06%)
Dec 29, 2022 29.66 29.96 29.66 29.85 268,246 +0.29(+0.99%)
Dec 28, 2022 30.11 30.15 29.52 29.56 901,071 -0.58(-1.91%)
Dec 27, 2022 30.26 30.32 30.05 30.14 821,248 -0.08(-0.26%)
Dec 23, 2022 29.98 30.22 29.80 30.22 393,024 +0.33(+1.11%)
Dec 22, 2022 30.24 30.24 29.43 29.89 599,100 -0.55(-1.80%)
Dec 21, 2022 30.22 30.48 30.04 30.43 286,483 +0.55(+1.83%)
Dec 20, 2022 29.64 30.04 29.64 29.89 542,275 +0.16(+0.52%)
Dec 19, 2022 30.06 30.15 29.57 29.73 652,210 -0.28(-0.94%)
Dec 16, 2022 30.19 30.36 29.89 30.01 313,398 -0.48(-1.57%)
Dec 15, 2022 30.92 30.92 30.41 30.49 280,688 -0.94(-2.98%)
Dec 14, 2022 31.60 31.96 31.23 31.43 392,029 -0.20(-0.63%)
Dec 13, 2022 32.13 32.33 31.35 31.63 426,069 +0.62(+2.01%)
Dec 12, 2022 30.63 31.01 30.59 31.00 160,792 +0.37(+1.21%)
Dec 09, 2022 30.80 30.99 30.63 30.63 191,011 -0.34(-1.10%)
Dec 08, 2022 30.85 31.11 30.67 30.97 185,060 +0.35(+1.13%)
Dec 07, 2022 30.48 30.84 30.48 30.63 888,485 -0.01(-0.03%)
Dec 06, 2022 31.25 31.25 30.42 30.64 811,821 -0.83(-2.64%)
Dec 05, 2022 31.98 31.98 31.33 31.47 268,037 -0.77(-2.37%)
Dec 02, 2022 31.79 32.30 31.79 32.23 780,426 -0.08(-0.26%)
Dec 01, 2022 32.35 32.51 32.04 32.32 1,188,474 +0.12(+0.36%)
Nov 30, 2022 31.11 32.20 30.89 32.20 1,603,278 +1.16(+3.74%)
Nov 29, 2022 31.18 31.24 30.92 31.04 261,898 -0.08(-0.26%)
Nov 28, 2022 31.35 31.49 31.03 31.12 80,052 -0.52(-1.64%)
Nov 25, 2022 31.67 31.75 31.61 31.64 325,926 -0.09(-0.27%)
Nov 23, 2022 31.48 31.81 31.48 31.73 198,827 +0.19(+0.62%)
Nov 22, 2022 31.17 31.56 31.02 31.53 257,974 +0.47(+1.52%)
Nov 21, 2022 31.07 31.13 30.84 31.06 263,161 -0.30(-0.95%)
Nov 18, 2022 31.65 31.69 31.01 31.36 731,753 +0.00(+0.01%)
Nov 17, 2022 31.14 31.47 30.99 31.36 450,968 -0.32(-1.02%)
Nov 16, 2022 31.99 32.02 31.60 31.68 320,352 -0.54(-1.66%)
Nov 15, 2022 32.38 32.47 31.92 32.22 387,515 +0.52(+1.63%)
Nov 14, 2022 31.83 32.20 31.70 31.70 380,514 -0.23(-0.71%)
Nov 11, 2022 31.53 32.05 31.48 31.93 1,683,213 +0.46(+1.45%)
Nov 10, 2022 30.63 31.53 30.63 31.47 1,358,631 +2.06(+7.02%)
Nov 09, 2022 29.84 30.04 29.38 29.41 633,338 -0.70(-2.31%)
Nov 08, 2022 30.00 30.44 29.70 30.10 501,979 +0.24(+0.80%)
Nov 07, 2022 29.73 29.92 29.39 29.86 298,179 +0.31(+1.04%)
Nov 04, 2022 29.70 29.74 29.01 29.56 685,424 +0.39(+1.33%)
Nov 03, 2022 28.91 29.45 28.79 29.17 190,298 -0.24(-0.81%)
Nov 02, 2022 30.46 29.40 29.41 901,630 -1.13(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.