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 (%)
Dec 31, 2021 41.25 41.37 41.16 41.20 576,149 -0.07(-0.16%)
Dec 30, 2021 41.43 41.58 41.22 41.26 398,817 -0.18(-0.44%)
Dec 29, 2021 41.41 41.53 41.22 41.45 346,834 +0.10(+0.24%)
Dec 28, 2021 41.85 41.86 41.24 41.35 861,166 -0.37(-0.89%)
Dec 27, 2021 40.97 41.74 40.97 41.72 785,296 +0.86(+2.10%)
Dec 23, 2021 40.69 40.98 40.69 40.86 406,104 +0.32(+0.78%)
Dec 22, 2021 40.07 40.57 39.96 40.55 702,824 +0.44(+1.10%)
Dec 21, 2021 39.56 40.13 39.13 40.11 548,024 +0.99(+2.53%)
Dec 20, 2021 39.23 39.39 38.79 39.12 2,178,228 -0.69(-1.73%)
Dec 17, 2021 39.53 40.20 39.29 39.81 542,604 -0.08(-0.21%)
Dec 16, 2021 41.09 41.25 39.69 39.89 1,312,595 -1.06(-2.59%)
Dec 15, 2021 39.99 40.99 39.63 40.95 490,356 +0.95(+2.38%)
Dec 14, 2021 40.10 40.25 39.54 40.00 661,271 -0.63(-1.54%)
Dec 13, 2021 41.16 41.16 40.60 40.62 790,413 -0.54(-1.31%)
Dec 10, 2021 41.36 41.47 40.86 41.16 391,611 +0.12(+0.30%)
Dec 09, 2021 41.81 41.94 41.02 41.04 575,678 -0.85(-2.03%)
Dec 08, 2021 41.58 41.91 41.37 41.89 465,076 +0.35(+0.84%)
Dec 07, 2021 40.85 41.60 40.85 41.54 1,059,474 +1.43(+3.58%)
Dec 06, 2021 40.15 40.23 39.47 40.10 1,172,425 +0.00(+0.00%)
Dec 03, 2021 41.17 41.31 39.62 40.10 1,292,468 -0.94(-2.29%)
Dec 02, 2021 40.50 41.24 40.41 41.04 867,378 +0.47(+1.16%)
Dec 01, 2021 42.02 42.12 40.57 40.57 691,975 -0.96(-2.30%)
Nov 30, 2021 42.31 42.56 41.46 41.53 969,526 -0.92(-2.16%)
Nov 29, 2021 42.12 42.58 41.93 42.45 452,262 +0.84(+2.01%)
Nov 26, 2021 42.00 42.43 41.53 41.61 487,020 -0.74(-1.74%)
Nov 24, 2021 41.75 42.36 41.48 42.35 460,389 +0.28(+0.67%)
Nov 23, 2021 42.35 42.59 41.54 42.06 1,227,815 -0.45(-1.06%)
Nov 22, 2021 43.42 43.60 42.49 42.52 423,580 -0.66(-1.53%)
Nov 19, 2021 43.19 43.42 43.16 43.18 451,193 +0.19(+0.45%)
Nov 18, 2021 43.21 43.01 42.77 42.98 389,902 +0.08(+0.19%)
Nov 17, 2021 43.17 43.17 42.80 42.90 2,129,332 -0.24(-0.55%)
Nov 16, 2021 42.43 43.21 42.43 43.14 193,707 +0.62(+1.45%)
Nov 15, 2021 42.81 42.81 42.35 42.52 331,359 -0.08(-0.18%)
Nov 12, 2021 42.19 42.63 42.15 42.60 580,565 +0.53(+1.26%)
Nov 11, 2021 41.96 42.14 41.89 42.07 249,625 +0.45(+1.09%)
Nov 10, 2021 42.03 41.62 420,924 -0.79(-1.85%)
Nov 09, 2021 42.70 42.72 42.18 42.40 338,191 -0.15(-0.36%)
Nov 08, 2021 42.46 42.67 42.28 42.56 474,543 +0.27(+0.63%)
Nov 05, 2021 42.60 42.65 42.03 42.29 394,564 -0.21(-0.51%)
Nov 04, 2021 41.98 42.53 41.98 42.50 1,408,325 +0.69(+1.65%)
Nov 03, 2021 41.70 41.83 41.37 41.81 604,432 +0.11(+0.25%)
Nov 02, 2021 41.56 41.72 41.52 41.71 620,337 +0.14(+0.34%)
Nov 01, 2021 41.54 41.57 41.33 41.56 623,945 +0.16(+0.40%)
Oct 29, 2021 40.73 41.42 40.73 41.40 187,730 +0.45(+1.09%)
Oct 28, 2021 40.47 40.96 40.47 40.95 380,885 +0.73(+1.82%)
Oct 27, 2021 40.46 40.62 40.20 40.22 508,426 -0.06(-0.15%)
Oct 26, 2021 40.61 40.28 2,758,159 -0.07(-0.18%)
Oct 25, 2021 40.16 40.48 40.02 40.35 536,796 +0.35(+0.88%)
Oct 22, 2021 39.94 40.26 39.82 40.00 405,433 +0.09(+0.22%)
Oct 21, 2021 39.45 39.92 39.42 39.92 342,786 +0.44(+1.11%)
Oct 20, 2021 39.52 39.59 39.30 39.48 259,158 +0.05(+0.14%)
Oct 19, 2021 39.32 39.53 39.32 39.42 196,230 +0.29(+0.73%)
Oct 18, 2021 38.51 39.14 38.51 39.14 249,446 +0.49(+1.27%)
Oct 15, 2021 38.74 38.77 38.62 38.65 255,372 +0.14(+0.38%)
Oct 14, 2021 38.18 38.55 38.18 38.50 382,564 +0.74(+1.96%)
Oct 13, 2021 37.73 37.91 37.61 37.76 430,841 +0.26(+0.69%)
Oct 12, 2021 37.59 37.72 37.42 37.50 382,953 +0.08(+0.22%)
Oct 11, 2021 37.59 37.95 37.42 37.42 332,746 -0.27(-0.73%)
Oct 08, 2021 38.18 38.18 37.67 37.70 170,551 -0.37(-0.98%)
Oct 07, 2021 38.01 38.44 38.01 38.07 730,340 +0.43(+1.15%)
Oct 06, 2021 37.06 37.66 36.96 37.63 895,677 +0.19(+0.50%)
Oct 05, 2021 37.10 37.66 37.08 37.45 647,214 +0.53(+1.44%)
Oct 04, 2021 37.69 37.71 36.68 36.91 1,537,580 -0.92(-2.43%)
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.