Skip to main content

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

43.36 -0.71 (-1.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 44.29 44.29 43.22 43.36 312,192 -0.71(-1.61%)
Dec 06, 2024 43.93 44.12 43.93 44.07 378,686 +0.33(+0.75%)
Dec 05, 2024 43.91 44.03 43.71 43.74 499,433 -0.23(-0.52%)
Dec 04, 2024 43.74 43.97 43.67 43.97 310,278 +0.53(+1.22%)
Dec 03, 2024 43.25 43.48 43.17 43.44 170,399 +0.19(+0.44%)
Dec 02, 2024 43.24 43.44 43.18 43.25 195,856 +0.14(+0.32%)
Nov 29, 2024 42.95 43.18 42.93 43.11 68,127 +0.35(+0.82%)
Nov 27, 2024 43.13 43.13 42.55 42.76 174,395 -0.37(-0.86%)
Nov 26, 2024 43.05 43.18 42.97 43.13 151,162 +0.13(+0.30%)
Nov 25, 2024 43.35 43.43 42.90 43.00 165,751 +0.12(+0.28%)
Nov 22, 2024 42.66 42.94 42.61 42.88 230,438 +0.29(+0.68%)
Nov 21, 2024 42.28 42.67 41.96 42.59 349,092 +0.70(+1.67%)
Nov 20, 2024 41.86 41.93 41.42 41.89 662,850 +0.01(+0.02%)
Nov 19, 2024 41.16 41.88 41.14 41.88 137,456 +0.38(+0.92%)
Nov 18, 2024 41.51 41.75 41.19 41.50 236,077 +0.06(+0.14%)
Nov 15, 2024 41.66 41.75 41.23 41.44 326,222 -0.53(-1.26%)
Nov 14, 2024 42.30 42.30 41.92 41.97 140,707 -0.33(-0.78%)
Nov 13, 2024 42.44 42.64 42.23 42.30 246,596 -0.12(-0.28%)
Nov 12, 2024 42.51 42.60 42.14 42.42 174,360 -0.18(-0.42%)
Nov 11, 2024 42.49 42.60 42.20 42.60 190,535 +0.25(+0.59%)
Nov 08, 2024 41.88 42.38 41.88 42.35 190,374 +0.54(+1.29%)
Nov 07, 2024 41.63 41.88 41.54 41.81 291,935 +0.37(+0.89%)
Nov 06, 2024 40.97 41.47 40.81 41.44 366,168 +1.39(+3.47%)
Nov 05, 2024 39.51 40.05 39.51 40.05 120,060 +0.68(+1.73%)
Nov 04, 2024 39.33 39.65 39.21 39.37 150,769 +0.01(+0.03%)
Nov 01, 2024 39.47 39.75 39.32 39.36 453,077 +0.07(+0.18%)
Oct 31, 2024 39.94 39.94 39.23 39.29 169,362 -0.94(-2.34%)
Oct 30, 2024 40.30 40.53 40.12 40.23 119,032 -0.43(-1.06%)
Oct 29, 2024 40.15 40.75 40.12 40.66 154,333 +0.25(+0.62%)
Oct 28, 2024 40.61 40.61 40.38 40.41 144,454 +0.06(+0.15%)
Oct 25, 2024 40.57 40.79 40.24 40.35 257,817 +0.09(+0.22%)
Oct 24, 2024 40.19 40.34 40.06 40.26 210,733 +0.44(+1.10%)
Oct 23, 2024 40.10 40.25 39.58 39.82 201,944 -0.54(-1.34%)
Oct 22, 2024 40.32 40.50 40.23 40.36 139,004 -0.21(-0.52%)
Oct 21, 2024 40.61 40.76 40.33 40.57 177,654 -0.12(-0.29%)
Oct 18, 2024 40.68 40.73 40.54 40.69 237,757 +0.19(+0.47%)
Oct 17, 2024 40.92 40.92 40.50 40.50 260,896 -0.07(-0.17%)
Oct 16, 2024 40.60 40.67 40.33 40.57 171,033 +0.09(+0.22%)
Oct 15, 2024 41.22 41.22 40.38 40.48 304,437 -0.77(-1.87%)
Oct 14, 2024 41.12 41.31 41.08 41.25 207,095 +0.25(+0.61%)
Oct 11, 2024 40.52 41.05 40.52 41.00 205,258 +0.37(+0.91%)
Oct 10, 2024 40.40 40.77 40.33 40.63 241,353 +0.00(+0.00%)
Oct 09, 2024 40.16 40.69 40.13 40.63 195,244 +0.50(+1.25%)
Oct 08, 2024 39.82 40.17 39.70 40.13 5,678,837 +0.49(+1.24%)
Oct 07, 2024 39.77 39.91 39.48 39.64 463,247 -0.25(-0.63%)
Oct 04, 2024 39.83 39.91 39.48 39.89 160,153 +0.60(+1.53%)
Oct 03, 2024 39.02 39.45 39.02 39.29 215,801 +0.09(+0.23%)
Oct 02, 2024 38.78 39.27 38.68 39.20 256,164 +0.32(+0.82%)
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.