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

149.65 -4.06 (-2.64%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 183.28 184.83 180.36 184.68 115,952 +2.29(+1.26%)
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%)
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.