Skip to main content

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

36.72 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.70 36.84 36.66 36.72 192,530 +0.01(+0.03%)
Mar 27, 2024 36.84 36.84 36.37 36.71 219,577 +0.12(+0.33%)
Mar 26, 2024 36.93 37.01 36.58 36.59 180,009 -0.16(-0.44%)
Mar 25, 2024 36.65 36.92 36.65 36.75 165,619 -0.05(-0.14%)
Mar 22, 2024 36.80 36.91 36.65 36.80 171,004 -0.13(-0.35%)
Mar 21, 2024 36.89 37.14 36.76 36.93 273,923 +0.47(+1.29%)
Mar 20, 2024 36.01 36.49 35.93 36.46 270,425 +0.50(+1.39%)
Mar 19, 2024 35.56 35.99 35.44 35.96 290,374 +0.10(+0.28%)
Mar 18, 2024 36.02 36.15 35.81 35.86 191,826 +0.22(+0.60%)
Mar 15, 2024 35.71 35.93 35.62 35.64 269,801 -0.36(-1.00%)
Mar 14, 2024 36.33 36.41 35.79 36.00 7,668,923 -0.27(-0.74%)
Mar 13, 2024 36.32 36.40 36.17 36.27 1,313,483 -0.11(-0.30%)
Mar 12, 2024 35.98 36.41 35.73 36.38 232,928 +0.63(+1.76%)
Mar 11, 2024 35.76 35.82 35.47 35.75 316,408 -0.23(-0.64%)
Mar 08, 2024 36.51 36.76 35.87 35.98 608,114 -0.45(-1.23%)
Mar 07, 2024 36.18 36.51 36.13 36.43 601,793 +0.47(+1.31%)
Mar 06, 2024 36.06 36.14 35.77 35.96 224,808 +0.26(+0.73%)
Mar 05, 2024 35.99 36.02 35.48 35.70 434,691 -0.54(-1.49%)
Mar 04, 2024 36.35 36.45 36.21 36.24 222,269 +0.01(+0.03%)
Mar 01, 2024 35.70 36.26 35.69 36.23 273,513 +0.60(+1.68%)
Feb 29, 2024 35.47 35.72 35.30 35.63 231,519 +0.38(+1.08%)
Feb 28, 2024 35.10 35.33 35.10 35.25 254,492 -0.04(-0.11%)
Feb 27, 2024 35.38 35.38 35.12 35.29 193,143 +0.14(+0.40%)
Feb 26, 2024 35.16 35.35 35.13 35.16 151,036 +0.11(+0.31%)
Feb 23, 2024 35.17 35.33 34.91 35.05 500,666 -0.08(-0.23%)
Feb 22, 2024 34.93 35.20 34.81 35.12 347,599 +1.09(+3.20%)
Feb 21, 2024 33.99 34.08 33.80 34.04 140,005 -0.30(-0.87%)
Feb 20, 2024 34.48 34.52 34.09 34.34 180,775 -0.39(-1.12%)
Feb 16, 2024 35.02 35.09 34.72 34.73 182,498 -0.31(-0.88%)
Feb 15, 2024 34.90 35.05 34.70 35.03 166,652 +0.23(+0.66%)
Feb 14, 2024 34.50 34.82 34.41 34.81 564,133 +0.65(+1.90%)
Feb 13, 2024 33.97 34.36 33.76 34.16 236,036 -0.60(-1.73%)
Feb 12, 2024 34.86 35.09 34.68 34.76 203,417 -0.05(-0.14%)
Feb 09, 2024 34.70 34.86 34.61 34.81 327,861 +0.14(+0.40%)
Feb 08, 2024 34.45 34.73 34.45 34.67 340,249 +0.32(+0.93%)
Feb 07, 2024 34.06 34.43 34.05 34.35 234,614 +0.49(+1.45%)
Feb 06, 2024 34.00 34.00 33.64 33.86 248,765 -0.06(-0.18%)
Feb 05, 2024 33.88 34.00 33.57 33.92 210,211 -0.04(-0.12%)
Feb 02, 2024 33.57 34.07 33.49 33.96 395,344 +0.48(+1.43%)
Feb 01, 2024 33.19 33.49 32.98 33.48 769,460 +0.50(+1.52%)
Jan 31, 2024 33.29 33.47 32.94 32.98 577,554 -0.56(-1.67%)
Jan 30, 2024 33.55 33.68 33.48 33.54 266,049 -0.06(-0.18%)
Jan 29, 2024 33.21 33.61 33.21 33.60 157,644 +0.41(+1.24%)
Jan 26, 2024 33.26 33.39 33.15 33.19 169,506 -0.21(-0.63%)
Jan 25, 2024 33.37 33.50 33.21 33.40 122,937 +0.30(+0.91%)
Jan 24, 2024 33.29 33.42 33.06 33.10 221,194 +0.15(+0.46%)
Jan 23, 2024 33.07 33.07 32.83 32.95 299,229 -0.16(-0.48%)
Jan 22, 2024 33.14 33.30 33.00 33.11 423,325 +0.16(+0.49%)
Jan 19, 2024 32.53 32.95 32.44 32.95 414,066 +0.56(+1.73%)
Jan 18, 2024 32.18 32.43 31.99 32.39 253,747 +0.51(+1.60%)
Jan 17, 2024 31.83 31.90 31.63 31.88 283,296 -0.20(-0.62%)
Jan 16, 2024 31.90 32.19 31.87 32.08 330,739 +0.06(+0.19%)
Jan 12, 2024 32.16 32.23 31.91 32.02 178,042 -0.06(-0.19%)
Jan 11, 2024 31.99 32.12 31.65 32.08 388,302 +0.15(+0.47%)
Jan 10, 2024 31.73 31.99 31.68 31.93 160,253 +0.25(+0.79%)
Jan 09, 2024 31.47 31.79 31.41 31.68 213,078 -0.02(-0.06%)
Jan 08, 2024 31.10 31.71 31.10 31.70 259,913 +0.65(+2.09%)
Jan 05, 2024 30.94 31.24 30.94 31.05 281,979 +0.08(+0.26%)
Jan 04, 2024 31.03 31.29 30.97 30.97 225,926 -0.15(-0.48%)
Jan 03, 2024 31.23 31.30 31.05 31.12 497,547 -0.43(-1.36%)
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.