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 29, 2021 164.21 164.43 160.64 161.77 56,000 -3.05(-1.85%)
Jan 28, 2021 163.15 166.72 163.15 164.82 67,514 +2.60(+1.60%)
Jan 27, 2021 165.89 165.89 161.61 162.22 66,494 -6.10(-3.62%)
Jan 26, 2021 170.86 170.86 168.31 168.32 47,903 -1.80(-1.06%)
Jan 25, 2021 171.24 171.96 167.65 170.12 60,994 +0.14(+0.08%)
Jan 22, 2021 169.69 170.89 169.69 169.98 55,300 -0.21(-0.12%)
Jan 21, 2021 170.95 171.30 169.50 170.19 25,218 -0.02(-0.01%)
Jan 20, 2021 169.98 170.68 169.66 170.21 94,711 +1.93(+1.15%)
Jan 19, 2021 167.01 168.48 166.60 168.28 33,178 +2.75(+1.66%)
Jan 15, 2021 166.82 167.05 164.50 165.53 68,500 -1.40(-0.84%)
Jan 14, 2021 167.94 168.79 166.73 166.93 68,288 -0.26(-0.16%)
Jan 13, 2021 167.79 167.86 166.79 167.19 49,362 -0.70(-0.42%)
Jan 12, 2021 167.89 168.67 166.99 167.89 92,764 +0.36(+0.21%)
Jan 11, 2021 167.01 168.69 166.31 167.53 111,277 -1.41(-0.83%)
Jan 08, 2021 167.83 169.35 166.70 168.94 200,400 +2.08(+1.25%)
Jan 07, 2021 163.75 167.17 163.75 166.86 30,919 +4.82(+2.97%)
Jan 06, 2021 160.88 163.72 160.50 162.04 56,438 -0.39(-0.24%)
Jan 05, 2021 160.40 162.63 160.37 162.43 49,145 +1.64(+1.02%)
Jan 04, 2021 163.53 163.93 158.94 160.79 119,223 -2.14(-1.31%)
Dec 31, 2020 162.93 162.93 162.93 18,795 +0.88(+0.54%)
Dec 30, 2020 161.77 162.30 161.77 162.05 18,795 +0.93(+0.58%)
Dec 29, 2020 162.12 162.30 160.57 161.12 24,535 -0.49(-0.30%)
Dec 28, 2020 163.38 163.54 161.15 161.61 27,209 -0.38(-0.23%)
Dec 24, 2020 161.58 162.24 161.29 161.99 17,600 +0.62(+0.38%)
Dec 23, 2020 163.16 163.16 161.37 161.37 96,914 -1.28(-0.79%)
Dec 22, 2020 162.00 162.70 161.31 162.65 39,379 +1.11(+0.69%)
Dec 21, 2020 160.54 161.78 158.50 161.54 60,577 -1.28(-0.79%)
Dec 18, 2020 162.29 162.98 161.61 162.82 64,600 +0.81(+0.50%)
Dec 17, 2020 161.32 162.03 161.13 162.01 35,709 +1.40(+0.87%)
Dec 16, 2020 160.25 160.80 159.95 160.61 45,405 +0.60(+0.37%)
Dec 15, 2020 159.49 160.12 159.00 160.01 18,299 +1.82(+1.15%)
Dec 14, 2020 158.82 159.83 158.19 158.19 22,772 +0.32(+0.20%)
Dec 11, 2020 157.30 157.89 156.70 157.87 32,100 -0.42(-0.27%)
Dec 10, 2020 156.93 158.48 156.60 158.29 22,643 +0.58(+0.37%)
Dec 09, 2020 160.72 160.72 157.27 157.71 33,443 -2.69(-1.68%)
Dec 08, 2020 159.71 160.49 159.38 160.40 19,471 +0.25(+0.16%)
Dec 07, 2020 159.91 160.32 159.63 160.15 28,536 +0.25(+0.16%)
Dec 04, 2020 158.19 159.90 158.19 159.90 19,500 +2.05(+1.30%)
Dec 03, 2020 157.23 158.76 157.23 157.85 31,102 +0.84(+0.53%)
Dec 02, 2020 157.14 157.22 156.27 157.01 64,476 -0.84(-0.53%)
Dec 01, 2020 157.43 158.35 156.91 157.85 29,421 +1.82(+1.17%)
Nov 30, 2020 156.16 156.37 153.98 156.03 24,782 -0.16(-0.10%)
Nov 27, 2020 155.80 156.34 155.80 156.19 12,900 +1.15(+0.74%)
Nov 25, 2020 155.14 155.39 154.83 155.04 45,300 -0.05(-0.03%)
Nov 24, 2020 154.83 155.38 154.04 155.09 19,486 +1.41(+0.91%)
Nov 23, 2020 153.27 154.06 152.65 153.68 43,486 +1.15(+0.75%)
Nov 20, 2020 153.34 153.62 152.53 152.53 16,600 -0.93(-0.61%)
Nov 19, 2020 151.82 153.49 151.77 153.46 29,186 +1.00(+0.66%)
Nov 18, 2020 153.58 153.98 152.39 152.46 95,652 -0.82(-0.53%)
Nov 17, 2020 153.13 153.70 152.21 153.28 23,993 -0.57(-0.37%)
Nov 16, 2020 152.92 153.86 152.92 153.85 26,042 +1.78(+1.17%)
Nov 13, 2020 151.29 152.26 151.15 152.07 22,900 +2.12(+1.41%)
Nov 12, 2020 151.65 151.96 149.48 149.95 31,201 -1.79(-1.18%)
Nov 11, 2020 151.06 152.04 150.87 151.74 18,081 +2.29(+1.53%)
Nov 10, 2020 150.78 151.11 148.47 149.45 52,826 -2.23(-1.47%)
Nov 09, 2020 156.36 156.85 151.55 151.68 53,221 -0.38(-0.25%)
Nov 06, 2020 151.56 152.60 150.44 152.06 56,300 +0.33(+0.22%)
Nov 05, 2020 150.89 152.21 150.82 151.73 77,903 +3.30(+2.22%)
Nov 04, 2020 146.83 149.87 146.19 148.43 167,614 +4.55(+3.16%)
Nov 03, 2020 142.21 144.47 142.21 143.88 37,978 +2.84(+2.01%)
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.