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

154.10 -0.25 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 176.80 182.59 182.39 152,256 +6.18(+3.51%)
Jan 28, 2022 171.44 176.29 168.98 176.21 203,836 +4.84(+2.82%)
Jan 27, 2022 176.68 177.41 170.86 171.37 234,659 -3.29(-1.88%)
Jan 26, 2022 178.92 181.34 173.68 174.66 174,327 -0.86(-0.49%)
Jan 25, 2022 176.90 178.74 173.90 175.52 204,510 -4.76(-2.64%)
Jan 24, 2022 174.35 180.45 168.90 180.28 430,634 +2.44(+1.37%)
Jan 21, 2022 181.40 183.08 177.67 177.84 196,975 -5.27(-2.88%)
Jan 20, 2022 187.76 190.14 182.94 183.11 246,429 -3.43(-1.84%)
Jan 19, 2022 190.52 191.77 186.44 186.54 208,880 -2.84(-1.50%)
Jan 18, 2022 192.74 192.74 188.94 189.38 252,014 -6.37(-3.25%)
Jan 14, 2022 195.75 0 +0.14(+0.07%)
Jan 13, 2022 202.15 202.23 195.26 195.61 91,079 -5.48(-2.73%)
Jan 12, 2022 201.19 202.78 199.93 201.09 56,746 +1.09(+0.55%)
Jan 11, 2022 197.66 200.07 195.87 200.00 137,296 +2.15(+1.09%)
Jan 10, 2022 194.90 197.97 191.94 197.85 190,884 +0.50(+0.25%)
Jan 07, 2022 200.94 201.64 197.16 197.35 185,838 -3.58(-1.78%)
Jan 06, 2022 199.25 202.01 196.89 200.93 315,645 +1.45(+0.73%)
Jan 05, 2022 206.37 206.46 199.43 199.48 276,135 -7.87(-3.80%)
Jan 04, 2022 209.58 209.64 205.09 207.35 278,115 -1.93(-0.92%)
Jan 03, 2022 211.51 212.04 208.00 209.28 297,802 -1.54(-0.73%)
Dec 31, 2021 211.11 211.73 210.63 210.82 112,587 -0.34(-0.16%)
Dec 30, 2021 212.00 212.76 210.94 211.16 77,934 -0.94(-0.44%)
Dec 29, 2021 211.91 212.52 210.96 212.10 67,776 +0.50(+0.24%)
Dec 28, 2021 214.18 214.21 211.03 211.60 168,283 -1.90(-0.89%)
Dec 27, 2021 209.67 213.61 209.67 213.50 153,457 +4.39(+2.10%)
Dec 23, 2021 208.24 209.70 208.24 209.11 79,358 +1.62(+0.78%)
Dec 22, 2021 205.04 207.59 204.50 207.49 137,341 +2.25(+1.10%)
Dec 21, 2021 202.44 205.34 200.24 205.24 107,091 +5.06(+2.53%)
Dec 20, 2021 200.75 201.56 198.49 200.18 425,654 -3.52(-1.73%)
Dec 17, 2021 202.27 205.70 201.08 203.70 106,032 -0.43(-0.21%)
Dec 16, 2021 210.28 211.08 203.13 204.13 256,498 -5.42(-2.59%)
Dec 15, 2021 204.63 209.76 202.80 209.55 95,822 +4.88(+2.38%)
Dec 14, 2021 205.21 205.97 202.35 204.67 129,221 -3.21(-1.54%)
Dec 13, 2021 210.65 210.65 207.75 207.88 154,457 -2.77(-1.31%)
Dec 10, 2021 211.67 212.19 209.12 210.65 76,526 +0.64(+0.30%)
Dec 09, 2021 213.94 214.64 209.94 210.01 112,495 -4.35(-2.03%)
Dec 08, 2021 212.80 214.49 211.71 214.36 90,882 +1.79(+0.84%)
Dec 07, 2021 209.02 212.87 209.02 212.57 207,035 +7.34(+3.58%)
Dec 06, 2021 205.47 205.85 202.00 205.23 229,107 +0.01(+0.00%)
Dec 03, 2021 210.69 211.41 202.74 205.22 252,565 -4.81(-2.29%)
Dec 02, 2021 207.27 211.06 206.81 210.03 169,497 +2.40(+1.16%)
Dec 01, 2021 215.04 215.53 207.59 207.63 135,221 -4.89(-2.30%)
Nov 30, 2021 216.54 217.78 212.15 212.52 189,458 -4.69(-2.16%)
Nov 29, 2021 215.54 217.91 214.55 217.21 88,378 +4.28(+2.01%)
Nov 26, 2021 214.94 217.16 212.51 212.93 95,170 -3.77(-1.74%)
Nov 24, 2021 213.65 216.79 212.28 216.70 89,966 +1.44(+0.67%)
Nov 23, 2021 216.71 217.96 212.58 215.26 239,931 -2.31(-1.06%)
Nov 22, 2021 222.21 223.10 217.43 217.57 82,773 -3.38(-1.53%)
Nov 19, 2021 221.01 222.22 220.84 220.95 88,169 +0.98(+0.45%)
Nov 18, 2021 221.10 220.09 218.87 219.97 76,192 +0.42(+0.19%)
Nov 17, 2021 220.91 220.91 219.03 219.55 416,099 -1.22(-0.55%)
Nov 16, 2021 217.15 221.13 217.15 220.77 37,853 +3.16(+1.45%)
Nov 15, 2021 219.09 219.09 216.73 217.61 64,752 -0.40(-0.18%)
Nov 12, 2021 215.92 218.13 215.68 218.01 113,450 +2.72(+1.26%)
Nov 11, 2021 214.74 215.66 214.38 215.29 48,780 +2.32(+1.09%)
Nov 10, 2021 215.06 212.97 82,254 -4.02(-1.85%)
Nov 09, 2021 218.49 218.60 215.83 216.99 66,087 -0.78(-0.36%)
Nov 08, 2021 217.26 218.38 216.37 217.77 92,732 +1.37(+0.63%)
Nov 05, 2021 217.98 218.24 215.07 216.40 77,103 -1.10(-0.51%)
Nov 04, 2021 214.85 217.65 214.84 217.50 275,205 +3.53(+1.65%)
Nov 03, 2021 213.42 214.04 211.71 213.97 118,114 +0.54(+0.25%)
Nov 02, 2021 212.66 213.48 212.45 213.43 121,222 +0.73(+0.34%)
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.