Skip to main content

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

156.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 155.32 157.14 155.32 156.04 174,384 -0.05(-0.03%)
Dec 06, 2022 159.20 159.20 154.99 156.09 159,337 -4.23(-2.64%)
Dec 05, 2022 162.95 162.95 159.62 160.32 52,608 -3.90(-2.37%)
Dec 02, 2022 161.95 164.58 161.95 164.22 153,175 -0.43(-0.26%)
Dec 01, 2022 164.83 165.64 163.22 164.65 233,263 +0.59(+0.36%)
Nov 30, 2022 158.50 164.06 157.39 164.06 314,677 +5.92(+3.74%)
Nov 29, 2022 158.86 159.16 157.54 158.14 51,403 -0.42(-0.26%)
Nov 28, 2022 159.73 160.44 158.11 158.56 15,712 -2.65(-1.64%)
Nov 25, 2022 161.36 161.76 161.04 161.21 63,970 -0.44(-0.27%)
Nov 23, 2022 160.38 162.05 160.38 161.65 39,024 +0.99(+0.62%)
Nov 22, 2022 158.81 160.82 158.03 160.66 50,633 +2.40(+1.52%)
Nov 21, 2022 158.31 158.61 157.14 158.26 51,651 -1.52(-0.95%)
Nov 18, 2022 161.25 161.48 158.00 159.78 143,622 +0.02(+0.01%)
Nov 17, 2022 158.64 160.36 157.90 159.76 88,512 -1.65(-1.02%)
Nov 16, 2022 163.00 163.12 161.00 161.41 62,876 -2.73(-1.66%)
Nov 15, 2022 164.97 165.41 162.65 164.14 76,058 +2.63(+1.63%)
Nov 14, 2022 162.17 164.05 161.50 161.51 74,684 -1.16(-0.71%)
Nov 11, 2022 160.67 163.32 160.38 162.67 330,366 +2.33(+1.45%)
Nov 10, 2022 156.07 160.64 156.07 160.34 266,660 +10.52(+7.02%)
Nov 09, 2022 152.02 153.04 149.68 149.82 124,306 -3.55(-2.31%)
Nov 08, 2022 152.85 155.11 151.34 153.37 98,524 +1.21(+0.80%)
Nov 07, 2022 151.45 152.42 149.73 152.16 58,524 +1.56(+1.04%)
Nov 04, 2022 151.32 151.52 147.83 150.60 134,529 +1.98(+1.33%)
Nov 03, 2022 147.32 150.04 146.67 148.62 37,350 -1.22(-0.81%)
Nov 02, 2022 155.20 149.81 149.84 176,964 -5.76(-3.70%)
Nov 01, 2022 157.72 157.72 155.60 155.60 34,159 -0.31(-0.20%)
Oct 31, 2022 155.21 156.61 155.19 155.91 63,820 -0.59(-0.38%)
Oct 28, 2022 153.22 156.57 152.46 156.50 49,554 +3.80(+2.49%)
Oct 27, 2022 154.71 155.15 152.47 152.70 79,814 -0.31(-0.20%)
Oct 26, 2022 152.15 155.93 151.89 153.01 75,933 +0.27(+0.18%)
Oct 25, 2022 149.35 152.91 149.32 152.74 54,807 +3.70(+2.48%)
Oct 24, 2022 147.36 149.57 146.13 149.04 39,277 +2.30(+1.57%)
Oct 21, 2022 142.93 146.94 142.28 146.74 61,790 +3.32(+2.32%)
Oct 20, 2022 144.70 146.42 143.04 143.42 67,273 -1.27(-0.88%)
Oct 19, 2022 145.91 146.31 143.76 144.69 107,623 -2.47(-1.68%)
Oct 18, 2022 149.16 149.32 145.53 147.16 33,151 +1.39(+0.95%)
Oct 17, 2022 144.59 146.60 144.59 145.77 43,906 +4.13(+2.92%)
Oct 14, 2022 147.78 147.91 141.47 141.64 38,796 -5.18(-3.53%)
Oct 13, 2022 139.72 147.50 138.73 146.82 109,783 +3.05(+2.12%)
Oct 12, 2022 144.61 144.93 143.74 143.77 37,870 -0.50(-0.35%)
Oct 11, 2022 145.00 146.90 143.24 144.27 45,762 -2.14(-1.46%)
Oct 10, 2022 148.43 148.56 145.38 146.41 44,227 -1.68(-1.13%)
Oct 07, 2022 151.17 151.32 147.29 148.09 48,208 -4.94(-3.23%)
Oct 06, 2022 153.22 154.72 152.67 153.03 60,516 -0.89(-0.58%)
Oct 05, 2022 152.02 154.87 150.60 153.92 146,923 -0.36(-0.23%)
Oct 04, 2022 152.38 154.53 152.38 154.28 209,528 +5.14(+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.