Skip to main content

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

36.78 +0.07 (+0.19%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.68 29.85 29.56 29.85 410,391 -0.02(-0.06%)
Dec 29, 2022 29.67 29.97 29.67 29.86 268,156 +0.29(+0.99%)
Dec 28, 2022 30.12 30.16 29.53 29.57 900,768 -0.58(-1.91%)
Dec 27, 2022 30.27 30.33 30.06 30.15 820,971 -0.08(-0.26%)
Dec 23, 2022 29.99 30.23 29.81 30.23 392,892 +0.33(+1.11%)
Dec 22, 2022 30.25 30.25 29.44 29.90 598,898 -0.55(-1.80%)
Dec 21, 2022 30.23 30.49 30.05 30.44 286,386 +0.55(+1.83%)
Dec 20, 2022 29.65 30.05 29.65 29.90 542,092 +0.16(+0.52%)
Dec 19, 2022 30.07 30.16 29.58 29.74 651,991 -0.28(-0.94%)
Dec 16, 2022 30.20 30.37 29.90 30.02 313,292 -0.48(-1.57%)
Dec 15, 2022 30.93 30.93 30.42 30.50 280,593 -0.94(-2.98%)
Dec 14, 2022 31.61 31.97 31.25 31.44 391,897 -0.20(-0.63%)
Dec 13, 2022 32.14 32.34 31.37 31.64 425,925 +0.62(+2.01%)
Dec 12, 2022 30.64 31.03 30.60 31.02 160,738 +0.37(+1.21%)
Dec 09, 2022 30.81 31.00 30.64 30.64 190,947 -0.34(-1.10%)
Dec 08, 2022 30.86 31.13 30.68 30.98 184,998 +0.35(+1.13%)
Dec 07, 2022 30.50 30.85 30.50 30.64 888,186 -0.01(-0.03%)
Dec 06, 2022 31.26 31.26 30.43 30.65 811,548 -0.83(-2.64%)
Dec 05, 2022 31.99 31.99 31.34 31.48 267,947 -0.77(-2.37%)
Dec 02, 2022 31.80 32.31 31.80 32.24 780,163 -0.08(-0.26%)
Dec 01, 2022 32.36 32.52 32.05 32.33 1,188,074 +0.12(+0.36%)
Nov 30, 2022 31.12 32.21 30.90 32.21 1,602,738 +1.16(+3.74%)
Nov 29, 2022 31.19 31.25 30.93 31.05 261,809 -0.08(-0.27%)
Nov 28, 2022 31.36 31.50 31.04 31.13 80,025 -0.52(-1.64%)
Nov 25, 2022 31.68 31.76 31.62 31.65 325,817 -0.09(-0.27%)
Nov 23, 2022 31.49 31.82 31.49 31.74 198,760 +0.19(+0.62%)
Nov 22, 2022 31.18 31.57 31.03 31.54 257,888 +0.47(+1.52%)
Nov 21, 2022 31.08 31.14 30.85 31.07 263,073 -0.30(-0.95%)
Nov 18, 2022 31.66 31.70 31.02 31.37 731,507 +0.00(+0.01%)
Nov 17, 2022 31.15 31.48 31.00 31.37 450,816 -0.32(-1.02%)
Nov 16, 2022 32.00 32.03 31.61 31.69 320,245 -0.54(-1.66%)
Nov 15, 2022 32.39 32.48 31.93 32.23 387,384 +0.52(+1.63%)
Nov 14, 2022 31.84 32.21 31.71 31.71 380,386 -0.23(-0.71%)
Nov 11, 2022 31.55 32.07 31.49 31.94 1,682,647 +0.46(+1.45%)
Nov 10, 2022 30.64 31.54 30.64 31.48 1,358,174 +2.07(+7.02%)
Nov 09, 2022 29.85 30.05 29.39 29.42 633,125 -0.70(-2.31%)
Nov 08, 2022 30.01 30.45 29.71 30.11 501,810 +0.24(+0.80%)
Nov 07, 2022 29.74 29.93 29.40 29.87 298,079 +0.31(+1.04%)
Nov 04, 2022 29.71 29.75 29.02 29.57 685,194 +0.39(+1.33%)
Nov 03, 2022 28.92 29.46 28.80 29.18 190,234 -0.24(-0.81%)
Nov 02, 2022 30.47 29.41 29.42 901,327 -1.13(-3.70%)
Nov 01, 2022 30.97 30.97 30.55 30.55 173,981 -0.06(-0.20%)
Oct 31, 2022 30.47 30.75 30.47 30.61 325,053 -0.12(-0.38%)
Oct 28, 2022 30.08 30.74 29.93 30.73 252,392 +0.75(+2.49%)
Oct 27, 2022 30.38 30.46 29.94 29.98 406,515 -0.06(-0.20%)
Oct 26, 2022 29.87 30.61 29.82 30.04 386,748 +0.05(+0.18%)
Oct 25, 2022 29.32 30.02 29.32 29.99 279,147 +0.73(+2.48%)
Oct 24, 2022 28.93 29.37 28.69 29.26 200,048 +0.45(+1.57%)
Oct 21, 2022 28.06 28.85 27.93 28.81 314,713 +0.65(+2.32%)
Oct 20, 2022 28.41 28.75 28.08 28.16 342,640 -0.25(-0.88%)
Oct 19, 2022 28.65 28.73 28.23 28.41 548,154 -0.48(-1.68%)
Oct 18, 2022 29.29 29.32 28.57 28.89 168,847 +0.27(+0.95%)
Oct 17, 2022 28.39 28.78 28.39 28.62 223,625 +0.81(+2.92%)
Oct 14, 2022 29.01 29.04 27.78 27.81 197,598 -1.02(-3.53%)
Oct 13, 2022 27.43 28.96 27.24 28.83 559,155 +0.60(+2.12%)
Oct 12, 2022 28.39 28.46 28.22 28.23 192,882 -0.10(-0.35%)
Oct 11, 2022 28.47 28.84 28.12 28.33 233,078 -0.42(-1.46%)
Oct 10, 2022 29.14 29.17 28.54 28.75 225,260 -0.33(-1.13%)
Oct 07, 2022 29.68 29.71 28.92 29.08 245,536 -0.97(-3.23%)
Oct 06, 2022 30.08 30.38 29.97 30.05 308,225 -0.17(-0.58%)
Oct 05, 2022 29.85 30.41 29.57 30.22 748,320 -0.07(-0.23%)
Oct 04, 2022 29.92 30.34 29.92 30.29 1,067,185 +1.01(+3.45%)
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.