Skip to main content

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

38.69 +0.86 (+2.27%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.87 34.02 33.84 33.84 79,141 +0.15(+0.46%)
May 27, 2021 33.62 33.79 33.52 33.69 72,093 +0.05(+0.15%)
May 26, 2021 33.56 33.66 33.54 33.64 60,649 +0.14(+0.43%)
May 25, 2021 33.55 33.66 33.46 33.50 170,459 +0.06(+0.18%)
May 24, 2021 33.33 33.56 33.26 33.44 76,792 +0.40(+1.22%)
May 21, 2021 33.32 33.40 33.03 33.03 129,837 -0.12(-0.36%)
May 20, 2021 32.59 33.25 32.59 33.15 182,125 +0.73(+2.24%)
May 19, 2021 31.79 32.45 31.79 32.43 272,347 +0.10(+0.31%)
May 18, 2021 32.56 32.71 32.31 32.33 106,121 -0.14(-0.43%)
May 17, 2021 32.52 32.53 32.18 32.47 200,329 -0.28(-0.84%)
May 14, 2021 32.26 32.81 32.21 32.74 107,627 +0.78(+2.45%)
May 13, 2021 32.05 32.29 31.70 31.96 304,617 +0.20(+0.63%)
May 12, 2021 32.27 32.46 31.67 31.76 423,662 -1.01(-3.09%)
May 11, 2021 32.08 32.86 32.02 32.77 243,199 -0.02(-0.05%)
May 10, 2021 33.50 33.50 32.78 32.79 97,527 -0.86(-2.56%)
May 07, 2021 33.49 33.79 33.49 33.65 165,316 +0.43(+1.28%)
May 06, 2021 33.21 33.23 32.83 33.23 178,220 -0.13(-0.40%)
May 05, 2021 33.61 33.65 33.30 33.36 296,543 -0.01(-0.02%)
May 04, 2021 33.65 33.65 32.97 33.37 220,928 -0.58(-1.70%)
May 03, 2021 34.35 34.35 33.93 33.95 144,196 -0.23(-0.67%)
Apr 30, 2021 34.36 34.56 34.13 34.18 372,870 -0.50(-1.44%)
Apr 29, 2021 35.10 35.10 34.35 34.67 266,521 -0.14(-0.41%)
Apr 28, 2021 34.76 34.97 34.76 34.82 253,597 -0.17(-0.48%)
Apr 27, 2021 35.17 35.17 34.91 34.98 366,832 -0.17(-0.48%)
Apr 26, 2021 34.95 35.18 34.87 35.16 320,315 +0.26(+0.75%)
Apr 23, 2021 34.40 35.00 34.40 34.89 149,047 +0.61(+1.77%)
Apr 22, 2021 34.60 34.74 34.12 34.28 134,774 -0.18(-0.53%)
Apr 21, 2021 33.88 34.48 33.88 34.47 354,691 +0.43(+1.26%)
Apr 20, 2021 34.34 34.40 33.79 34.04 279,415 -0.27(-0.78%)
Apr 19, 2021 34.65 34.68 34.12 34.30 233,675 -0.45(-1.30%)
Apr 16, 2021 34.83 34.83 34.61 34.76 169,762 +0.07(+0.19%)
Apr 15, 2021 34.45 34.74 34.44 34.69 355,586 +0.55(+1.61%)
Apr 14, 2021 34.44 34.66 34.10 34.14 257,730 -0.32(-0.93%)
Apr 13, 2021 34.25 34.49 34.23 34.46 117,666 +0.32(+0.93%)
Apr 12, 2021 34.05 34.18 33.90 34.14 128,397 -0.01(-0.02%)
Apr 09, 2021 33.81 34.15 33.73 34.15 178,351 +0.24(+0.71%)
Apr 08, 2021 33.71 33.91 33.68 33.91 157,075 +0.49(+1.48%)
Apr 07, 2021 33.54 33.58 33.35 33.41 167,291 -0.14(-0.41%)
Apr 06, 2021 33.53 33.82 33.47 33.55 3,424,422 +0.04(+0.12%)
Apr 05, 2021 33.41 33.53 33.25 33.51 177,684 +0.43(+1.29%)
Apr 01, 2021 32.88 33.14 32.88 33.09 240,496 +0.57(+1.76%)
Mar 31, 2021 32.06 32.71 32.06 32.51 201,456 +0.65(+2.04%)
Mar 30, 2021 31.65 31.93 31.57 31.86 259,493 +0.04(+0.12%)
Mar 29, 2021 31.99 32.08 31.63 31.82 271,462 -0.28(-0.86%)
Mar 26, 2021 31.28 32.13 31.28 32.10 266,769 +0.82(+2.61%)
Mar 25, 2021 31.01 31.34 30.67 31.28 652,265 -0.00(-0.01%)
Mar 24, 2021 32.11 32.11 31.29 31.29 411,400 -0.61(-1.90%)
Mar 23, 2021 32.22 32.33 31.80 31.89 652,417 -0.30(-0.95%)
Mar 22, 2021 31.90 32.39 31.90 32.20 355,363 +0.46(+1.46%)
Mar 19, 2021 31.50 31.91 31.27 31.73 542,127 +0.29(+0.93%)
Mar 18, 2021 31.87 32.08 31.39 31.44 663,431 -0.90(-2.79%)
Mar 17, 2021 31.93 32.54 31.74 32.34 798,685 +0.05(+0.15%)
Mar 16, 2021 32.67 32.73 32.15 32.30 402,341 -0.15(-0.48%)
Mar 15, 2021 31.94 32.46 31.94 32.45 512,090 +0.49(+1.54%)
Mar 12, 2021 31.76 31.96 31.56 31.96 637,618 -0.23(-0.72%)
Mar 11, 2021 31.73 32.27 31.73 32.19 521,064 +0.98(+3.15%)
Mar 10, 2021 31.72 31.88 31.19 31.20 903,221 -0.07(-0.23%)
Mar 09, 2021 30.81 31.45 30.81 31.28 1,090,586 +1.28(+4.26%)
Mar 08, 2021 30.94 31.18 29.99 30.00 785,605 -0.96(-3.11%)
Mar 05, 2021 30.98 31.02 29.56 30.97 690,669 +0.39(+1.28%)
Mar 04, 2021 31.47 31.62 30.17 30.58 927,978 -1.01(-3.20%)
Mar 03, 2021 32.73 32.74 31.59 31.59 838,347 -1.25(-3.81%)
Mar 02, 2021 33.48 33.48 32.83 32.84 481,629 -0.64(-1.92%)
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.