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

160.12 +4.35 (+2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 107.83 109.03 107.83 108.75 83,101 +0.84(+0.78%)
Jan 30, 2019 106.95 108.22 106.54 107.91 112,437 +1.67(+1.57%)
Jan 29, 2019 106.49 106.64 105.86 106.24 54,485 -0.11(-0.10%)
Jan 28, 2019 106.19 106.35 105.63 106.35 128,853 -0.81(-0.76%)
Jan 25, 2019 106.85 107.36 106.72 107.16 115,300 +1.12(+1.06%)
Jan 24, 2019 105.86 106.21 105.57 106.04 131,572 +0.13(+0.12%)
Jan 23, 2019 106.52 106.72 105.00 105.91 127,410 -0.19(-0.18%)
Jan 22, 2019 106.70 106.91 105.46 106.10 256,435 -1.35(-1.26%)
Jan 18, 2019 106.72 107.58 106.38 107.45 294,800 +1.43(+1.35%)
Jan 17, 2019 104.69 106.32 104.69 106.02 180,336 +0.95(+0.90%)
Jan 16, 2019 105.30 105.51 104.92 105.07 115,659 -0.15(-0.14%)
Jan 15, 2019 104.11 105.33 104.11 105.22 115,388 +1.56(+1.50%)
Jan 14, 2019 103.66 104.08 103.47 103.66 86,903 -0.78(-0.75%)
Jan 11, 2019 103.90 104.47 103.79 104.44 102,100 +0.05(+0.05%)
Jan 10, 2019 102.85 104.40 102.71 104.39 130,587 +0.84(+0.81%)
Jan 09, 2019 103.10 103.91 102.95 103.55 153,714 +0.68(+0.66%)
Jan 08, 2019 102.75 103.00 101.45 102.87 149,127 +1.11(+1.09%)
Jan 07, 2019 100.68 102.42 100.49 101.76 224,933 +1.19(+1.18%)
Jan 04, 2019 98.51 100.87 98.47 100.57 222,400 +3.51(+3.62%)
Jan 03, 2019 98.63 98.82 96.95 97.06 204,207 -2.12(-2.14%)
Jan 02, 2019 97.81 99.55 97.81 99.18 202,150 -0.47(-0.47%)
Dec 31, 2018 99.21 99.65 98.49 99.65 470,300 +1.10(+1.12%)
Dec 28, 2018 99.24 99.91 97.91 98.55 458,200 -0.39(-0.39%)
Dec 27, 2018 96.66 98.94 95.14 98.94 303,364 +1.06(+1.08%)
Dec 26, 2018 93.74 97.90 93.19 97.88 261,865 +4.73(+5.08%)
Dec 24, 2018 95.15 95.60 93.10 93.15 238,800 -2.80(-2.92%)
Dec 21, 2018 99.00 99.56 95.66 95.95 365,100 -2.25(-2.29%)
Dec 20, 2018 99.59 100.08 97.11 98.20 477,121 -1.71(-1.71%)
Dec 19, 2018 101.79 103.66 99.30 99.91 268,822 -1.99(-1.95%)
Dec 18, 2018 102.12 102.85 101.10 101.90 208,912 +0.64(+0.63%)
Dec 17, 2018 103.26 103.67 100.77 101.26 286,326 -2.47(-2.38%)
Dec 14, 2018 104.70 105.35 103.51 103.73 142,700 -2.06(-1.95%)
Dec 13, 2018 106.72 107.15 105.34 105.79 110,326 -0.49(-0.46%)
Dec 12, 2018 106.75 107.76 106.24 106.28 95,759 +1.05(+1.00%)
Dec 11, 2018 106.74 106.81 104.62 105.23 86,657 +0.02(+0.02%)
Dec 10, 2018 104.21 105.47 102.98 105.21 154,881 +0.87(+0.83%)
Dec 07, 2018 107.25 107.96 103.87 104.34 175,300 -3.24(-3.01%)
Dec 06, 2018 105.43 107.58 104.44 107.58 284,000 +0.10(+0.09%)
Dec 04, 2018 111.26 111.40 107.35 107.48 176,400 -4.30(-3.85%)
Dec 03, 2018 112.00 112.33 110.94 111.78 116,419 +2.00(+1.82%)
Nov 30, 2018 109.12 109.98 108.82 109.78 139,300 +0.69(+0.63%)
Nov 29, 2018 108.98 109.83 108.34 109.09 115,503 -0.31(-0.28%)
Nov 28, 2018 106.76 109.42 106.47 109.40 204,074 +3.31(+3.12%)
Nov 27, 2018 105.57 106.26 105.01 106.09 197,143 +0.04(+0.04%)
Nov 26, 2018 105.32 106.07 104.88 106.05 136,423 +2.03(+1.95%)
Nov 23, 2018 103.41 104.62 103.41 104.02 32,300 -0.11(-0.11%)
Nov 21, 2018 104.13 104.13 104.13 0 +0.79(+0.76%)
Nov 20, 2018 102.36 104.44 101.87 103.34 520,544 -0.97(-0.93%)
Nov 19, 2018 107.65 107.65 104.06 104.31 318,524 -3.65(-3.38%)
Nov 16, 2018 106.95 108.51 106.85 107.96 166,700 -0.04(-0.04%)
Nov 15, 2018 105.94 108.21 105.09 108.00 384,778 +1.58(+1.48%)
Nov 14, 2018 108.21 108.42 105.73 106.42 273,107 -0.88(-0.82%)
Nov 13, 2018 107.65 108.88 106.93 107.30 243,680 +0.10(+0.09%)
Nov 12, 2018 109.88 109.88 107.09 107.20 305,969 -3.35(-3.03%)
Nov 09, 2018 111.33 111.33 109.56 110.55 171,600 -1.57(-1.40%)
Nov 08, 2018 111.96 112.49 111.79 112.12 59,552 -0.27(-0.24%)
Nov 07, 2018 110.54 112.46 110.54 112.39 80,329 +2.91(+2.66%)
Nov 06, 2018 109.11 109.85 108.72 109.48 70,440 +0.32(+0.29%)
Nov 05, 2018 109.43 109.47 108.27 109.16 125,439 -0.20(-0.18%)
Nov 02, 2018 110.59 111.12 108.55 109.36 235,400 -0.54(-0.49%)
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.