Skip to main content

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

37.14 +0.33 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.96 21.13 20.90 21.09 725,157 +0.13(+0.63%)
Nov 29, 2018 20.93 21.10 20.81 20.96 601,277 -0.06(-0.28%)
Nov 28, 2018 20.51 21.02 20.45 21.02 1,062,353 +0.64(+3.12%)
Nov 27, 2018 20.28 20.41 20.17 20.38 1,026,272 +0.01(+0.04%)
Nov 26, 2018 20.23 20.38 20.15 20.37 710,180 +0.39(+1.95%)
Nov 23, 2018 19.86 20.10 19.86 19.98 168,144 -0.02(-0.11%)
Nov 21, 2018 20.00 20.00 20.00 0 +0.15(+0.76%)
Nov 20, 2018 19.66 20.06 19.57 19.85 2,709,809 -0.19(-0.93%)
Nov 19, 2018 20.68 20.68 19.99 20.04 1,658,148 -0.70(-3.38%)
Nov 16, 2018 20.54 20.84 20.53 20.74 867,794 -0.01(-0.04%)
Nov 15, 2018 20.35 20.79 20.19 20.75 2,003,049 +0.30(+1.48%)
Nov 14, 2018 20.79 20.83 20.31 20.44 1,421,720 -0.17(-0.82%)
Nov 13, 2018 20.68 20.92 20.54 20.61 1,268,531 +0.02(+0.09%)
Nov 12, 2018 21.11 21.11 20.57 20.59 1,592,791 -0.64(-3.03%)
Nov 09, 2018 21.39 21.39 21.05 21.24 893,302 -0.30(-1.40%)
Nov 08, 2018 21.51 21.61 21.47 21.54 310,011 -0.05(-0.24%)
Nov 07, 2018 21.23 21.60 21.23 21.59 418,170 +0.56(+2.66%)
Nov 06, 2018 20.96 21.10 20.88 21.03 366,691 +0.06(+0.29%)
Nov 05, 2018 21.02 21.03 20.80 20.97 653,001 -0.04(-0.18%)
Nov 02, 2018 21.24 21.35 20.85 21.01 1,225,428 -0.10(-0.49%)
Nov 01, 2018 20.81 21.13 20.67 21.11 1,977,520 +0.40(+1.92%)
Oct 31, 2018 20.63 20.91 20.61 20.71 997,448 +0.38(+1.87%)
Oct 30, 2018 19.88 20.33 19.82 20.33 1,942,365 +0.40(+1.99%)
Oct 29, 2018 20.48 20.58 19.59 19.94 2,398,325 -0.11(-0.54%)
Oct 26, 2018 20.03 20.40 19.75 20.04 2,625,248 -0.44(-2.17%)
Oct 25, 2018 20.18 20.62 20.08 20.49 1,581,426 +0.40(+1.99%)
Oct 24, 2018 20.90 20.97 20.07 20.09 2,036,344 -0.83(-3.98%)
Oct 23, 2018 20.62 21.04 20.39 20.92 2,626,518 -0.08(-0.40%)
Oct 22, 2018 21.06 21.12 20.87 21.01 1,523,086 +0.01(+0.05%)
Oct 19, 2018 21.34 21.44 20.95 21.00 1,838,142 -0.24(-1.14%)
Oct 18, 2018 21.57 21.57 21.11 21.24 2,283,715 -0.44(-2.05%)
Oct 17, 2018 21.79 21.79 21.47 21.68 1,846,965 -0.03(-0.12%)
Oct 16, 2018 21.25 21.74 21.25 21.71 1,093,780 +0.68(+3.22%)
Oct 15, 2018 21.21 21.22 20.99 21.03 1,241,904 -0.21(-1.00%)
Oct 12, 2018 21.22 21.33 20.93 21.24 1,752,247 +0.50(+2.40%)
Oct 11, 2018 21.02 21.27 20.62 20.74 4,611,769 -0.35(-1.67%)
Oct 10, 2018 21.91 21.91 21.07 21.10 1,725,375 -0.91(-4.14%)
Oct 09, 2018 22.00 22.17 21.94 22.01 799,990 -0.04(-0.20%)
Oct 08, 2018 22.21 22.26 21.83 22.05 556,143 -0.23(-1.04%)
Oct 05, 2018 22.50 22.62 22.08 22.28 641,345 -0.24(-1.07%)
Oct 04, 2018 22.88 22.88 22.40 22.53 424,579 -0.41(-1.78%)
Oct 03, 2018 23.05 23.06 22.93 22.93 612,058 -0.01(-0.02%)
Oct 02, 2018 23.07 23.08 22.91 22.94 329,251 -0.15(-0.65%)
Oct 01, 2018 23.21 23.25 23.04 23.09 430,320 -0.01(-0.05%)
Sep 28, 2018 23.01 23.15 23.01 23.10 305,576 +0.06(+0.25%)
Sep 27, 2018 23.03 23.11 23.02 23.04 277,772 +0.05(+0.20%)
Sep 26, 2018 23.09 23.20 22.97 23.00 772,196 -0.08(-0.33%)
Sep 25, 2018 23.08 23.09 23.02 23.07 663,334 +0.02(+0.09%)
Sep 24, 2018 22.94 23.07 22.85 23.05 271,150 +0.02(+0.10%)
Sep 21, 2018 23.14 23.18 23.00 23.03 706,682 -0.05(-0.22%)
Sep 20, 2018 22.98 23.11 22.97 23.08 281,875 +0.17(+0.73%)
Sep 19, 2018 22.99 23.01 22.84 22.91 257,616 -0.09(-0.38%)
Sep 18, 2018 22.83 23.06 22.83 23.00 251,044 +0.20(+0.88%)
Sep 17, 2018 23.12 23.14 22.79 22.80 227,446 -0.33(-1.44%)
Sep 14, 2018 23.12 23.20 23.05 23.14 493,531 +0.07(+0.31%)
Sep 13, 2018 23.01 23.10 22.98 23.06 216,528 +0.16(+0.68%)
Sep 12, 2018 22.86 22.92 22.69 22.91 631,996 +0.00(+0.01%)
Sep 11, 2018 22.74 22.95 22.74 22.91 305,562 +0.09(+0.40%)
Sep 10, 2018 22.81 22.84 22.75 22.81 293,075 +0.10(+0.43%)
Sep 07, 2018 22.67 22.87 22.63 22.72 681,667 -0.05(-0.24%)
Sep 06, 2018 22.90 22.92 22.67 22.77 317,605 -0.11(-0.48%)
Sep 05, 2018 23.15 23.15 22.79 22.88 373,384 -0.31(-1.34%)
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.