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, 2021 42.30 42.54 41.44 41.52 969,852 -0.92(-2.16%)
Nov 29, 2021 42.11 42.57 41.91 42.43 452,415 +0.84(+2.01%)
Nov 26, 2021 41.99 42.42 41.51 41.60 487,183 -0.74(-1.74%)
Nov 24, 2021 41.74 42.35 41.47 42.33 460,544 +0.28(+0.67%)
Nov 23, 2021 42.33 42.58 41.53 42.05 1,228,228 -0.45(-1.06%)
Nov 22, 2021 43.41 43.58 42.47 42.50 423,722 -0.66(-1.53%)
Nov 19, 2021 43.17 43.41 43.14 43.16 451,345 +0.19(+0.45%)
Nov 18, 2021 43.19 42.99 42.76 42.97 390,033 +0.08(+0.19%)
Nov 17, 2021 43.15 43.15 42.79 42.89 2,130,049 -0.24(-0.55%)
Nov 16, 2021 42.42 43.20 42.42 43.13 193,772 +0.62(+1.45%)
Nov 15, 2021 42.80 42.80 42.34 42.51 331,471 -0.08(-0.18%)
Nov 12, 2021 42.18 42.61 42.13 42.59 580,761 +0.53(+1.26%)
Nov 11, 2021 41.95 42.13 41.88 42.06 249,709 +0.45(+1.09%)
Nov 10, 2021 42.01 41.60 421,065 -0.79(-1.85%)
Nov 09, 2021 42.68 42.70 42.16 42.39 338,305 -0.15(-0.36%)
Nov 08, 2021 42.44 42.66 42.27 42.54 474,703 +0.27(+0.63%)
Nov 05, 2021 42.58 42.63 42.01 42.27 394,697 -0.21(-0.51%)
Nov 04, 2021 41.97 42.52 41.97 42.49 1,408,799 +0.69(+1.65%)
Nov 03, 2021 41.69 41.81 41.36 41.80 604,636 +0.11(+0.25%)
Nov 02, 2021 41.54 41.70 41.50 41.69 620,546 +0.14(+0.34%)
Nov 01, 2021 41.53 41.55 41.32 41.55 624,155 +0.16(+0.40%)
Oct 29, 2021 40.72 41.41 40.72 41.39 187,793 +0.45(+1.09%)
Oct 28, 2021 40.46 40.95 40.46 40.94 381,014 +0.73(+1.82%)
Oct 27, 2021 40.45 40.61 40.19 40.21 508,597 -0.06(-0.15%)
Oct 26, 2021 40.60 40.27 2,759,088 -0.07(-0.18%)
Oct 25, 2021 40.15 40.46 40.00 40.34 536,977 +0.35(+0.88%)
Oct 22, 2021 39.92 40.24 39.81 39.99 405,570 +0.09(+0.22%)
Oct 21, 2021 39.44 39.91 39.41 39.90 342,902 +0.44(+1.11%)
Oct 20, 2021 39.51 39.58 39.29 39.47 259,246 +0.05(+0.14%)
Oct 19, 2021 39.31 39.51 39.30 39.41 196,296 +0.29(+0.73%)
Oct 18, 2021 38.50 39.13 38.50 39.13 249,530 +0.49(+1.27%)
Oct 15, 2021 38.73 38.76 38.61 38.63 255,458 +0.14(+0.38%)
Oct 14, 2021 38.16 38.54 38.16 38.49 382,693 +0.74(+1.96%)
Oct 13, 2021 37.72 37.89 37.59 37.75 430,986 +0.26(+0.69%)
Oct 12, 2021 37.58 37.71 37.40 37.49 383,082 +0.08(+0.22%)
Oct 11, 2021 37.58 37.93 37.40 37.41 332,858 -0.27(-0.73%)
Oct 08, 2021 38.16 38.16 37.66 37.68 170,609 -0.37(-0.98%)
Oct 07, 2021 37.99 38.42 37.99 38.05 730,586 +0.43(+1.15%)
Oct 06, 2021 37.05 37.64 36.94 37.62 895,979 +0.19(+0.50%)
Oct 05, 2021 37.08 37.65 37.07 37.43 647,432 +0.53(+1.44%)
Oct 04, 2021 37.67 37.70 36.67 36.90 1,538,097 -0.92(-2.43%)
Oct 01, 2021 37.72 37.94 37.08 37.82 1,443,635 +0.20(+0.54%)
Sep 30, 2021 38.02 38.26 37.65 37.62 1,178,665 -0.21(-0.55%)
Sep 29, 2021 38.15 38.27 37.79 37.82 592,063 -0.12(-0.33%)
Sep 28, 2021 38.73 38.73 37.88 37.95 586,847 -1.22(-3.12%)
Sep 27, 2021 39.48 39.54 38.99 39.17 542,849 -0.55(-1.39%)
Sep 24, 2021 39.53 39.76 39.43 39.72 346,798 +0.00(+0.01%)
Sep 23, 2021 39.37 39.90 39.37 39.72 439,207 +0.51(+1.29%)
Sep 22, 2021 38.88 39.31 38.73 39.21 438,455 +0.47(+1.21%)
Sep 21, 2021 38.90 38.93 38.51 38.75 732,762 +0.14(+0.36%)
Sep 20, 2021 38.67 38.84 38.10 38.60 736,954 -0.74(-1.89%)
Sep 17, 2021 39.63 39.63 39.24 39.35 637,224 -0.35(-0.89%)
Sep 16, 2021 39.38 39.72 39.27 39.70 220,515 +0.20(+0.50%)
Sep 15, 2021 39.26 39.54 39.04 39.50 311,184 +0.33(+0.83%)
Sep 14, 2021 39.29 39.43 39.09 39.17 227,963 -0.00(-0.01%)
Sep 13, 2021 39.83 39.83 38.87 39.18 342,098 -0.40(-1.02%)
Sep 10, 2021 39.93 40.01 39.58 39.58 486,119 -0.12(-0.30%)
Sep 09, 2021 39.85 39.97 39.70 39.70 359,268 -0.14(-0.36%)
Sep 08, 2021 39.97 40.01 39.74 39.84 444,316 -0.15(-0.37%)
Sep 07, 2021 40.22 40.22 39.82 39.99 1,509,835 -0.22(-0.55%)
Sep 03, 2021 39.96 40.27 39.88 40.21 356,575 +0.13(+0.31%)
Sep 02, 2021 39.98 40.15 39.96 40.09 1,087,597 +0.23(+0.59%)
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.