Skip to main content

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

47.16 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 46.93 47.34 46.75 47.16 82,238 +0.02(+0.04%)
Oct 16, 2025 47.89 48.01 46.91 47.14 172,793 -0.58(-1.22%)
Oct 15, 2025 48.04 48.24 47.32 47.72 235,192 +0.04(+0.08%)
Oct 14, 2025 46.86 47.96 46.62 47.68 208,626 +0.20(+0.42%)
Oct 13, 2025 47.29 47.62 47.15 47.48 165,626 +0.82(+1.76%)
Oct 10, 2025 48.17 48.35 46.66 46.66 387,310 -1.47(-3.05%)
Oct 09, 2025 48.41 48.44 48.03 48.13 242,351 -0.21(-0.43%)
Oct 08, 2025 47.93 48.38 47.86 48.34 111,390 +0.51(+1.07%)
Oct 07, 2025 48.17 48.26 47.47 47.83 457,675 -0.27(-0.56%)
Oct 06, 2025 48.17 48.36 47.78 48.10 254,372 +0.28(+0.59%)
Oct 03, 2025 48.23 48.25 47.77 47.82 247,206 -0.23(-0.48%)
Oct 02, 2025 47.99 48.07 47.68 48.05 269,863 +0.27(+0.57%)
Oct 01, 2025 47.43 47.88 47.41 47.78 683,866 +0.06(+0.13%)
Sep 30, 2025 47.75 47.88 47.34 47.72 245,509 -0.09(-0.19%)
Sep 29, 2025 48.08 48.14 47.67 47.81 213,768 +0.10(+0.21%)
Sep 26, 2025 47.46 47.74 47.35 47.71 137,350 +0.46(+0.97%)
Sep 25, 2025 47.06 47.41 46.83 47.25 246,111 -0.34(-0.71%)
Sep 24, 2025 48.23 48.27 47.59 47.59 111,581 -0.54(-1.12%)
Sep 23, 2025 48.29 48.50 48.00 48.13 131,905 -0.13(-0.27%)
Sep 22, 2025 47.88 48.34 47.79 48.26 175,099 +0.15(+0.30%)
Sep 19, 2025 48.12 48.18 47.77 48.11 110,342 +0.20(+0.42%)
Sep 18, 2025 47.70 48.05 47.61 47.91 149,218 +0.52(+1.10%)
Sep 17, 2025 47.62 47.71 46.93 47.39 207,623 -0.11(-0.23%)
Sep 16, 2025 47.85 47.85 47.34 47.50 116,005 -0.35(-0.73%)
Sep 15, 2025 47.83 48.05 47.79 47.85 97,127 +0.12(+0.25%)
Sep 12, 2025 47.98 48.01 47.68 47.73 113,584 -0.31(-0.64%)
Sep 11, 2025 47.78 48.15 47.75 48.04 168,162 +0.45(+0.94%)
Sep 10, 2025 47.54 47.87 47.43 47.59 129,043 +0.46(+0.98%)
Sep 09, 2025 47.02 47.21 46.80 47.13 106,959 +0.05(+0.11%)
Sep 08, 2025 46.91 47.09 46.84 47.09 130,828 +0.29(+0.62%)
Sep 05, 2025 47.21 47.34 46.33 46.80 337,434 -0.16(-0.34%)
Sep 04, 2025 46.55 46.96 46.52 46.96 169,377 +0.41(+0.88%)
Sep 03, 2025 46.56 46.71 46.28 46.55 155,955 -0.01(-0.02%)
Sep 02, 2025 46.13 46.56 46.02 46.56 377,961 -0.37(-0.79%)
Aug 29, 2025 47.31 47.31 46.75 46.93 236,588 -0.52(-1.09%)
Aug 28, 2025 47.12 47.45 47.10 47.44 79,794 +0.48(+1.02%)
Aug 27, 2025 46.78 47.09 46.78 46.97 137,988 +0.09(+0.19%)
Aug 26, 2025 46.44 46.89 46.44 46.88 101,658 +0.38(+0.82%)
Aug 25, 2025 46.63 46.70 46.48 46.50 196,052 -0.27(-0.58%)
Aug 22, 2025 45.93 46.95 45.93 46.77 143,433 +1.05(+2.29%)
Aug 21, 2025 45.86 45.88 45.57 45.72 151,352 -0.28(-0.61%)
Aug 20, 2025 45.97 46.07 45.38 46.00 168,336 -0.18(-0.39%)
Aug 19, 2025 46.54 46.56 46.03 46.18 205,307 -0.35(-0.75%)
Aug 18, 2025 46.20 46.61 46.20 46.53 85,332 +0.30(+0.65%)
Aug 15, 2025 46.49 46.49 46.19 46.23 227,730 -0.16(-0.34%)
Aug 14, 2025 46.37 46.55 46.28 46.39 256,663 -0.45(-0.96%)
Aug 13, 2025 46.88 46.95 46.37 46.84 222,070 +0.17(+0.36%)
Aug 12, 2025 46.06 46.71 46.04 46.67 221,750 +0.92(+2.01%)
Aug 11, 2025 45.80 46.04 45.69 45.75 192,858 -0.10(-0.22%)
Aug 08, 2025 46.23 46.24 45.77 45.85 185,616 -0.50(-1.08%)
Aug 07, 2025 46.87 46.89 45.92 46.35 343,824 -0.33(-0.71%)
Aug 06, 2025 46.74 46.76 46.41 46.68 252,628 -0.03(-0.06%)
Aug 05, 2025 47.08 47.18 46.42 46.71 224,950 -0.12(-0.26%)
Aug 04, 2025 46.34 46.85 46.34 46.83 167,811 +0.88(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.