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

212.93 USD -3.77 (-1.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 214.94 217.15 212.51 212.93 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%)
Nov 01, 2021 212.60 212.71 211.51 212.70 121,927 +0.84(+0.40%)
Oct 29, 2021 208.44 211.98 208.44 211.86 36,685 +2.29(+1.09%)
Oct 28, 2021 207.11 209.62 207.11 209.57 74,430 +3.75(+1.82%)
Oct 27, 2021 207.06 207.88 205.75 205.82 99,353 -0.31(-0.15%)
Oct 26, 2021 207.83 206.13 538,980 -0.38(-0.18%)
Oct 25, 2021 205.51 207.13 204.78 206.51 104,897 +1.80(+0.88%)
Oct 22, 2021 204.38 206.01 203.78 204.71 79,227 +0.44(+0.22%)
Oct 21, 2021 201.90 204.28 201.75 204.27 66,985 +2.24(+1.11%)
Oct 20, 2021 202.25 202.61 201.13 202.03 50,643 +0.28(+0.14%)
Oct 19, 2021 201.23 202.28 201.19 201.75 38,346 +1.46(+0.73%)
Oct 18, 2021 197.08 200.29 197.08 200.29 48,745 +2.52(+1.27%)
Oct 15, 2021 198.25 198.42 197.66 197.77 49,903 +0.74(+0.38%)
Oct 14, 2021 195.37 197.29 195.37 197.03 74,758 +3.79(+1.96%)
Oct 13, 2021 193.10 193.98 192.44 193.24 84,192 +1.32(+0.69%)
Oct 12, 2021 192.37 193.05 191.48 191.92 74,834 +0.42(+0.22%)
Oct 11, 2021 192.35 194.19 191.47 191.50 65,023 -1.40(-0.73%)
Oct 08, 2021 195.37 195.37 192.77 192.90 33,328 -1.90(-0.98%)
Oct 07, 2021 194.50 196.69 194.50 194.80 142,718 +2.22(+1.15%)
Oct 06, 2021 189.66 192.70 189.12 192.58 175,027 +0.95(+0.50%)
Oct 05, 2021 189.83 192.74 189.75 191.63 126,474 +2.73(+1.44%)
Oct 04, 2021 192.86 193.00 187.73 188.90 300,463 -4.70(-2.43%)
Oct 01, 2021 193.09 194.23 189.80 193.60 282,010 +1.04(+0.54%)
Sep 30, 2021 194.65 195.87 192.75 192.56 230,249 -1.06(-0.55%)
Sep 29, 2021 195.31 195.92 193.43 193.62 115,658 -0.64(-0.33%)
Sep 28, 2021 198.24 198.24 193.93 194.26 114,639 -6.26(-3.12%)
Sep 27, 2021 202.10 202.43 199.59 200.52 106,044 -2.83(-1.39%)
Sep 24, 2021 202.35 203.51 201.86 203.35 67,746 +0.02(+0.01%)
Sep 23, 2021 201.55 204.27 201.55 203.33 85,798 +2.59(+1.29%)
Sep 22, 2021 199.04 201.23 198.26 200.74 85,651 +2.40(+1.21%)
Sep 21, 2021 199.11 199.30 197.16 198.34 143,143 +0.72(+0.36%)
Sep 20, 2021 197.94 198.80 195.05 197.62 143,962 -3.80(-1.89%)
Sep 17, 2021 202.85 202.85 200.86 201.42 124,480 -1.81(-0.89%)
Sep 16, 2021 201.58 203.35 201.05 203.23 43,077 +1.02(+0.50%)
Sep 15, 2021 200.96 202.41 199.85 202.21 60,789 +1.67(+0.83%)
Sep 14, 2021 201.15 201.84 200.09 200.54 44,532 -0.02(-0.01%)
Sep 13, 2021 203.89 203.89 199.00 200.56 66,828 -2.06(-1.02%)
Sep 10, 2021 204.39 204.83 202.60 202.62 94,962 -0.60(-0.30%)
Sep 09, 2021 204.01 204.59 203.22 203.22 70,182 -0.74(-0.36%)
Sep 08, 2021 204.60 204.81 203.44 203.96 86,796 -0.75(-0.37%)
Sep 07, 2021 205.89 205.89 203.84 204.71 294,942 -1.13(-0.55%)
Sep 03, 2021 204.58 206.17 204.15 205.84 69,656 +0.64(+0.31%)
Sep 02, 2021 204.68 205.55 204.55 205.20 212,459 +1.20(+0.59%)
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.