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

154.35 +1.51 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 130.39 130.39 127.47 127.82 161,500 -2.88(-2.20%)
Jan 30, 2020 129.48 130.80 129.09 130.70 76,782 +0.48(+0.37%)
Jan 29, 2020 131.02 131.14 130.07 130.22 73,734 -0.46(-0.35%)
Jan 28, 2020 129.56 131.04 129.17 130.68 46,606 +2.12(+1.65%)
Jan 27, 2020 128.30 129.20 128.00 128.56 97,210 -2.42(-1.85%)
Jan 24, 2020 132.84 132.84 130.34 130.98 77,700 -1.54(-1.16%)
Jan 23, 2020 131.92 132.59 131.38 132.52 94,175 +0.43(+0.33%)
Jan 22, 2020 132.39 133.00 131.97 132.09 125,917 +0.27(+0.20%)
Jan 21, 2020 131.51 132.26 131.51 131.82 80,738 -0.21(-0.16%)
Jan 17, 2020 131.75 132.03 131.56 132.03 90,600 +0.55(+0.42%)
Jan 16, 2020 130.71 131.48 130.71 131.48 99,909 +1.42(+1.09%)
Jan 15, 2020 129.77 130.42 129.77 130.06 75,978 +0.34(+0.26%)
Jan 14, 2020 129.76 130.28 129.58 129.72 84,976 -0.19(-0.15%)
Jan 13, 2020 129.10 129.91 129.10 129.91 22,767 +1.12(+0.87%)
Jan 10, 2020 129.52 129.52 128.63 128.79 52,900 -0.40(-0.31%)
Jan 09, 2020 129.10 129.30 128.75 129.19 59,566 +0.87(+0.68%)
Jan 08, 2020 127.86 128.87 127.84 128.32 78,037 +0.58(+0.45%)
Jan 07, 2020 127.52 128.04 127.11 127.74 38,124 +0.28(+0.22%)
Jan 06, 2020 126.50 127.46 126.44 127.46 55,437 +0.14(+0.11%)
Jan 03, 2020 126.66 127.69 126.66 127.32 175,300 -0.89(-0.69%)
Jan 02, 2020 127.66 128.21 127.17 128.21 70,449 +1.43(+1.13%)
Dec 31, 2019 126.37 126.91 126.30 126.78 39,600 +0.15(+0.12%)
Dec 30, 2019 127.40 127.61 126.28 126.63 99,157 -0.85(-0.67%)
Dec 27, 2019 127.95 127.95 127.22 127.48 60,400 -0.15(-0.12%)
Dec 26, 2019 127.40 127.63 127.19 127.63 47,722 +0.42(+0.33%)
Dec 24, 2019 127.13 127.25 126.97 127.21 38,400 +0.21(+0.17%)
Dec 23, 2019 127.59 127.59 126.99 127.00 44,772 -0.57(-0.45%)
Dec 20, 2019 127.16 127.57 127.10 127.57 68,200 +0.89(+0.70%)
Dec 19, 2019 125.96 126.71 125.96 126.68 35,165 +0.61(+0.48%)
Dec 18, 2019 126.00 126.32 125.92 126.07 27,477 +0.29(+0.23%)
Dec 17, 2019 126.05 126.05 125.76 125.78 88,978 -0.07(-0.06%)
Dec 16, 2019 125.70 126.15 125.70 125.85 85,899 +0.79(+0.63%)
Dec 13, 2019 124.96 125.60 124.63 125.06 54,400 +0.00(+0.00%)
Dec 12, 2019 123.96 125.24 123.81 125.06 127,054 +1.03(+0.83%)
Dec 11, 2019 123.69 124.03 123.51 124.03 40,168 +0.49(+0.40%)
Dec 10, 2019 123.64 124.00 123.43 123.54 51,365 -0.18(-0.15%)
Dec 09, 2019 124.21 124.31 123.70 123.72 24,119 -0.71(-0.57%)
Dec 06, 2019 123.92 124.63 123.92 124.43 44,700 +1.31(+1.06%)
Dec 05, 2019 123.43 123.47 122.86 123.12 159,696 -0.06(-0.05%)
Dec 04, 2019 122.93 123.51 122.93 123.18 34,798 +0.67(+0.55%)
Dec 03, 2019 121.82 122.51 121.54 122.51 51,021 -0.47(-0.38%)
Dec 02, 2019 124.28 124.28 122.83 122.98 57,042 -1.26(-1.01%)
Nov 29, 2019 124.40 124.44 124.08 124.24 10,900 -0.44(-0.35%)
Nov 27, 2019 124.23 124.68 124.19 124.68 56,700 +0.71(+0.57%)
Nov 26, 2019 123.62 124.09 123.62 123.97 115,716 +0.38(+0.31%)
Nov 25, 2019 123.08 123.61 123.05 123.59 49,204 +0.93(+0.76%)
Nov 22, 2019 122.84 122.84 122.21 122.66 46,900 +0.00(+0.00%)
Nov 21, 2019 123.09 123.09 122.47 122.66 90,148 -0.36(-0.29%)
Nov 20, 2019 122.94 123.47 122.40 123.02 98,840 -0.15(-0.12%)
Nov 19, 2019 122.97 123.45 122.68 123.17 58,682 +0.48(+0.39%)
Nov 18, 2019 122.62 122.83 122.58 122.69 41,059 -0.04(-0.03%)
Nov 15, 2019 122.22 122.73 122.00 122.73 40,100 +1.14(+0.94%)
Nov 14, 2019 121.08 121.64 121.08 121.59 51,224 +0.36(+0.30%)
Nov 13, 2019 120.69 121.35 120.58 121.23 79,203 +0.15(+0.12%)
Nov 12, 2019 120.88 121.44 120.81 121.08 43,196 +0.39(+0.32%)
Nov 11, 2019 120.17 120.81 120.13 120.69 20,750 -0.12(-0.10%)
Nov 08, 2019 120.47 120.81 120.20 120.81 43,100 +0.26(+0.22%)
Nov 07, 2019 120.69 120.96 120.35 120.55 62,102 +0.38(+0.32%)
Nov 06, 2019 120.46 120.46 119.88 120.17 86,175 -0.20(-0.17%)
Nov 05, 2019 120.75 120.98 120.24 120.37 74,026 -0.17(-0.14%)
Nov 04, 2019 120.85 120.94 120.42 120.54 52,633 +0.38(+0.32%)
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.