Skip to main content

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

37.11 -0.05 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 37.14 37.14 36.72 37.11 216,846 -0.05(-0.13%)
Jun 20, 2024 37.53 37.63 36.98 37.16 233,441 -0.23(-0.62%)
Jun 18, 2024 37.19 37.42 37.18 37.39 336,350 +0.23(+0.62%)
Jun 17, 2024 36.70 37.26 36.55 37.16 163,610 +0.45(+1.23%)
Jun 14, 2024 36.68 36.72 36.43 36.71 106,741 -0.14(-0.38%)
Jun 13, 2024 36.84 36.89 36.55 36.85 200,762 +0.15(+0.41%)
Jun 12, 2024 36.50 36.91 36.50 36.70 217,889 +0.66(+1.83%)
Jun 11, 2024 35.98 36.08 35.70 36.04 131,639 +0.00(+0.00%)
Jun 10, 2024 35.59 36.08 35.59 36.04 134,886 +0.26(+0.73%)
Jun 07, 2024 35.76 35.94 35.66 35.78 115,550 -0.10(-0.28%)
Jun 06, 2024 36.01 36.12 35.75 35.88 168,007 -0.15(-0.42%)
Jun 05, 2024 35.53 36.03 35.45 36.03 148,988 +0.79(+2.24%)
Jun 04, 2024 35.23 35.37 35.04 35.24 179,415 -0.13(-0.37%)
Jun 03, 2024 35.82 35.82 34.88 35.37 289,616 -0.22(-0.62%)
May 31, 2024 35.56 35.63 34.87 35.59 287,126 +0.12(+0.34%)
May 30, 2024 35.63 35.67 35.34 35.47 192,194 -0.33(-0.92%)
May 29, 2024 35.82 35.92 35.73 35.80 136,565 -0.37(-1.02%)
May 28, 2024 36.26 36.28 35.97 36.17 124,523 +0.07(+0.19%)
May 24, 2024 35.81 36.17 35.76 36.10 204,607 +0.52(+1.46%)
May 23, 2024 36.21 36.25 35.46 35.58 234,954 -0.31(-0.86%)
May 22, 2024 36.18 36.19 35.73 35.89 130,693 -0.29(-0.80%)
May 21, 2024 36.03 36.21 36.00 36.18 115,146 -0.04(-0.11%)
May 20, 2024 35.94 36.29 35.94 36.22 118,689 +0.32(+0.89%)
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%)
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.