Skip to main content

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

35.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 35.97 36.03 35.73 35.90 121,027 +0.04(+0.11%)
May 16, 2024 36.13 36.20 35.85 35.86 383,466 -0.31(-0.86%)
May 15, 2024 35.68 36.20 35.65 36.17 210,897 +0.77(+2.18%)
May 14, 2024 35.20 35.43 35.10 35.40 159,689 +0.21(+0.60%)
May 13, 2024 35.53 35.53 35.16 35.19 152,608 -0.19(-0.54%)
May 10, 2024 35.51 35.64 35.31 35.38 109,311 +0.06(+0.17%)
May 09, 2024 35.22 35.36 35.08 35.32 181,013 +0.13(+0.37%)
May 08, 2024 34.91 35.28 34.91 35.19 255,162 +0.00(+0.00%)
May 07, 2024 35.41 35.41 35.16 35.19 182,090 -0.31(-0.87%)
May 06, 2024 35.05 35.50 35.05 35.50 207,887 +0.69(+1.98%)
May 03, 2024 34.84 35.12 34.73 34.81 479,947 +0.40(+1.16%)
May 02, 2024 34.27 34.46 33.80 34.41 393,911 +0.43(+1.27%)
May 01, 2024 34.21 34.68 33.79 33.98 638,020 -0.44(-1.28%)
Apr 30, 2024 34.99 35.14 34.42 34.42 159,505 -0.76(-2.16%)
Apr 29, 2024 35.08 35.23 34.92 35.18 260,991 +0.19(+0.54%)
Apr 26, 2024 34.72 35.13 34.68 34.99 239,682 +0.41(+1.19%)
Apr 25, 2024 34.10 34.68 33.92 34.58 368,585 +0.10(+0.29%)
Apr 24, 2024 34.75 34.97 34.26 34.48 234,446 -0.03(-0.09%)
Apr 23, 2024 33.90 34.58 33.89 34.51 310,704 +0.76(+2.25%)
Apr 22, 2024 33.68 33.96 33.38 33.75 255,362 +0.33(+0.99%)
Apr 19, 2024 34.10 34.25 33.32 33.42 524,001 -0.80(-2.34%)
Apr 18, 2024 34.59 34.77 34.18 34.22 167,840 -0.23(-0.67%)
Apr 17, 2024 35.06 35.08 34.35 34.45 383,308 -0.48(-1.37%)
Apr 16, 2024 34.73 35.07 34.65 34.93 294,999 +0.06(+0.17%)
Apr 15, 2024 35.83 35.87 34.79 34.87 343,624 -0.59(-1.66%)
Apr 12, 2024 35.76 35.83 35.32 35.46 257,144 -0.74(-2.04%)
Apr 11, 2024 35.81 36.28 35.69 36.20 196,765 +0.49(+1.37%)
Apr 10, 2024 35.59 35.95 35.56 35.71 243,594 -0.49(-1.35%)
Apr 09, 2024 36.48 36.50 35.73 36.20 1,424,149 -0.14(-0.39%)
Apr 08, 2024 36.43 36.45 36.23 36.34 140,617 -0.01(-0.03%)
Apr 05, 2024 35.94 36.49 35.92 36.35 308,979 +0.57(+1.59%)
Apr 04, 2024 36.89 36.96 35.77 35.78 284,718 -0.76(-2.08%)
Apr 03, 2024 36.12 36.66 36.12 36.54 317,260 +0.29(+0.80%)
Apr 02, 2024 36.27 36.27 35.93 36.25 516,358 -0.45(-1.23%)
Apr 01, 2024 36.77 36.98 36.61 36.70 426,322 -0.02(-0.05%)
Mar 28, 2024 36.70 36.84 36.66 36.72 192,530 +0.01(+0.03%)
Mar 27, 2024 36.84 36.84 36.37 36.71 219,577 +0.12(+0.33%)
Mar 26, 2024 36.93 37.01 36.58 36.59 180,009 -0.16(-0.44%)
Mar 25, 2024 36.65 36.92 36.65 36.75 165,619 -0.05(-0.14%)
Mar 22, 2024 36.80 36.91 36.65 36.80 171,004 -0.13(-0.35%)
Mar 21, 2024 36.89 37.14 36.76 36.93 273,923 +0.47(+1.29%)
Mar 20, 2024 36.01 36.49 35.93 36.46 270,425 +0.50(+1.39%)
Mar 19, 2024 35.56 35.99 35.44 35.96 290,374 +0.10(+0.28%)
Mar 18, 2024 36.02 36.15 35.81 35.86 191,826 +0.22(+0.60%)
Mar 15, 2024 35.71 35.93 35.62 35.64 269,801 -0.36(-1.00%)
Mar 14, 2024 36.33 36.41 35.79 36.00 7,668,923 -0.27(-0.74%)
Mar 13, 2024 36.32 36.40 36.17 36.27 1,313,483 -0.11(-0.30%)
Mar 12, 2024 35.98 36.41 35.73 36.38 232,928 +0.63(+1.76%)
Mar 11, 2024 35.76 35.82 35.47 35.75 316,408 -0.23(-0.64%)
Mar 08, 2024 36.51 36.76 35.87 35.98 608,114 -0.45(-1.23%)
Mar 07, 2024 36.18 36.51 36.13 36.43 601,793 +0.47(+1.31%)
Mar 06, 2024 36.06 36.14 35.77 35.96 224,808 +0.26(+0.73%)
Mar 05, 2024 35.99 36.02 35.48 35.70 434,691 -0.54(-1.49%)
Mar 04, 2024 36.35 36.45 36.21 36.24 222,269 +0.01(+0.03%)
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.