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

170.67 -3.43 (-1.97%)
Streaming Delayed Price Updated: 12:26 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 163.49 166.18 158.51 158.73 144,003 -6.25(-3.79%)
Apr 28, 2022 163.16 166.15 159.81 164.98 100,469 +4.17(+2.59%)
Apr 27, 2022 161.35 163.97 160.52 160.81 168,014 -0.43(-0.27%)
Apr 26, 2022 165.86 166.08 161.11 161.24 56,142 -5.99(-3.58%)
Apr 25, 2022 164.13 167.27 163.11 167.23 95,827 +1.77(+1.07%)
Apr 22, 2022 170.64 170.86 165.26 165.46 57,037 -5.00(-2.93%)
Apr 21, 2022 178.08 170.17 170.46 52,940 -5.72(-3.25%)
Apr 20, 2022 177.86 178.24 175.78 176.18 54,957 -1.05(-0.59%)
Apr 19, 2022 173.17 177.54 173.17 177.23 206,943 +3.75(+2.16%)
Apr 18, 2022 173.04 174.35 172.00 173.48 68,393 -0.03(-0.02%)
Apr 14, 2022 177.21 177.56 173.45 173.51 37,372 -3.59(-2.03%)
Apr 13, 2022 173.95 177.52 173.88 177.10 67,473 +3.25(+1.87%)
Apr 12, 2022 176.97 178.42 173.11 173.85 374,052 -0.92(-0.53%)
Apr 11, 2022 176.74 177.14 174.56 174.77 44,877 -4.05(-2.26%)
Apr 08, 2022 179.36 180.38 178.03 178.82 61,624 -1.18(-0.66%)
Apr 07, 2022 177.99 180.96 177.22 180.00 70,217 +1.64(+0.92%)
Apr 06, 2022 179.02 179.55 176.41 178.36 245,479 -2.97(-1.64%)
Apr 05, 2022 185.04 185.23 180.69 181.33 38,658 -4.19(-2.26%)
Apr 04, 2022 183.43 185.59 183.30 185.52 67,848 +2.58(+1.41%)
Apr 01, 2022 184.37 184.56 181.60 182.94 62,979 -0.84(-0.46%)
Mar 31, 2022 186.90 187.37 183.62 183.78 66,014 -2.81(-1.51%)
Mar 30, 2022 189.39 189.39 185.78 186.59 25,733 -3.39(-1.78%)
Mar 29, 2022 188.35 190.41 186.79 189.98 161,154 +3.92(+2.11%)
Mar 28, 2022 183.96 186.15 183.00 186.06 74,887 +1.88(+1.02%)
Mar 25, 2022 185.31 185.57 182.03 184.18 165,072 -1.15(-0.62%)
Mar 24, 2022 182.63 185.33 181.50 185.33 65,582 +3.71(+2.04%)
Mar 23, 2022 184.09 184.85 181.55 181.62 143,982 -3.97(-2.14%)
Mar 22, 2022 182.80 185.99 182.80 185.59 90,106 +3.08(+1.69%)
Mar 21, 2022 183.28 184.50 180.55 182.51 89,145 -1.03(-0.56%)
Mar 18, 2022 179.16 183.98 179.16 183.54 85,617 +3.63(+2.02%)
Mar 17, 2022 176.10 180.00 175.60 179.91 100,850 +2.87(+1.62%)
Mar 16, 2022 172.10 177.06 171.39 177.04 129,771 +7.09(+4.17%)
Mar 15, 2022 166.01 170.22 165.41 169.95 111,637 +4.84(+2.93%)
Mar 14, 2022 167.58 169.53 164.60 165.11 167,062 -2.47(-1.47%)
Mar 11, 2022 172.97 172.97 167.45 167.58 127,622 -3.78(-2.21%)
Mar 10, 2022 170.40 171.70 168.52 171.36 100,714 -1.49(-0.86%)
Mar 09, 2022 170.88 173.73 169.81 172.85 198,676 +6.13(+3.68%)
Mar 08, 2022 166.90 171.06 165.37 166.72 324,357 -0.21(-0.13%)
Mar 07, 2022 174.10 174.63 166.88 166.93 217,737 -7.16(-4.11%)
Mar 04, 2022 175.39 176.15 172.25 174.09 228,932 -2.56(-1.45%)
Mar 03, 2022 180.25 180.31 175.86 176.65 258,502 -2.62(-1.46%)
Mar 02, 2022 176.74 180.13 175.92 179.27 282,985 +3.78(+2.15%)
Mar 01, 2022 179.06 179.39 174.20 175.49 160,089 -3.81(-2.12%)
Feb 28, 2022 177.49 180.43 176.66 179.30 128,918 -0.39(-0.22%)
Feb 25, 2022 176.14 179.73 176.09 179.69 127,117 +4.22(+2.40%)
Feb 24, 2022 163.90 175.76 163.59 175.47 248,940 +6.39(+3.78%)
Feb 23, 2022 175.43 176.01 168.79 169.08 313,143 -4.42(-2.55%)
Feb 22, 2022 175.56 177.65 172.05 173.50 205,755 -3.18(-1.80%)
Feb 18, 2022 176.68 0 -1.74(-0.98%)
Feb 17, 2022 182.44 182.75 178.10 178.42 82,875 -5.67(-3.08%)
Feb 16, 2022 182.47 184.48 181.28 184.09 92,694 +0.51(+0.28%)
Feb 15, 2022 180.99 183.70 180.99 183.58 146,377 +4.86(+2.72%)
Feb 14, 2022 179.96 181.05 177.11 178.72 242,444 -1.43(-0.79%)
Feb 11, 2022 185.08 186.51 179.22 180.15 189,714 -5.05(-2.73%)
Feb 10, 2022 185.08 189.77 183.94 185.20 121,238 -3.66(-1.94%)
Feb 09, 2022 186.50 188.98 186.49 188.86 164,414 +5.30(+2.89%)
Feb 08, 2022 180.81 184.01 180.21 183.56 183,050 +1.97(+1.08%)
Feb 07, 2022 182.45 184.10 181.13 181.59 219,808 -0.76(-0.42%)
Feb 04, 2022 180.81 184.18 179.64 182.35 672,464 +1.41(+0.78%)
Feb 03, 2022 182.54 180.34 180.94 777,976 -5.53(-2.97%)
Feb 02, 2022 186.53 186.81 184.12 186.47 244,598 +1.79(+0.97%)
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.