Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

34.81

+0.40

(+1.16%)

At close: 04:00PM EDT

34.20

-0.61

(-1.75%)

After hours:

06:16PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	34.84	35.12	34.73	34.81	34.81	479,947
May 02, 2024	34.27	34.46	33.80	34.41	34.41	393,900
May 01, 2024	34.21	34.68	33.79	33.98	33.98	638,000
Apr 30, 2024	34.99	35.14	34.42	34.42	34.42	159,500
Apr 29, 2024	35.08	35.23	34.92	35.18	35.18	261,000
Apr 26, 2024	34.72	35.13	34.68	34.99	34.99	239,700
Apr 25, 2024	34.10	34.68	33.92	34.58	34.58	368,600
Apr 24, 2024	34.75	34.97	34.26	34.48	34.48	234,400
Apr 23, 2024	33.90	34.58	33.89	34.51	34.51	310,700
Apr 22, 2024	33.68	33.96	33.38	33.75	33.75	255,400
Apr 19, 2024	34.10	34.25	33.32	33.42	33.42	524,000
Apr 18, 2024	34.59	34.77	34.18	34.22	34.22	167,800
Apr 17, 2024	35.06	35.08	34.35	34.45	34.45	383,300
Apr 16, 2024	34.73	35.07	34.65	34.93	34.93	295,000
Apr 15, 2024	35.83	35.87	34.79	34.87	34.87	343,500
Apr 12, 2024	35.76	35.83	35.32	35.46	35.46	257,100
Apr 11, 2024	35.81	36.28	35.69	36.20	36.20	196,600
Apr 10, 2024	35.59	35.95	35.56	35.71	35.71	243,600
Apr 09, 2024	36.48	36.50	35.74	36.20	36.20	1,424,100
Apr 08, 2024	36.43	36.45	36.23	36.34	36.34	140,600
Apr 05, 2024	35.94	36.49	35.92	36.35	36.35	309,000
Apr 04, 2024	36.89	36.96	35.77	35.78	35.78	284,700
Apr 03, 2024	36.12	36.66	36.12	36.54	36.54	317,300
Apr 02, 2024	36.27	36.27	35.93	36.25	36.25	516,400
Apr 01, 2024	36.77	36.98	36.61	36.70	36.70	426,300
Mar 28, 2024	36.70	36.84	36.67	36.72	36.72	192,500
Mar 27, 2024	36.84	36.84	36.37	36.71	36.71	219,600
Mar 26, 2024	36.93	37.01	36.58	36.59	36.59	180,000
Mar 25, 2024	36.65	36.92	36.65	36.75	36.75	165,600
Mar 22, 2024	36.80	36.91	36.65	36.80	36.80	171,000
Mar 21, 2024	36.89	37.14	36.76	36.93	36.93	273,900
Mar 20, 2024	36.01	36.49	35.93	36.46	36.46	270,400
Mar 19, 2024	35.56	35.99	35.44	35.96	35.96	290,400
Mar 18, 2024	36.02	36.15	35.81	35.86	35.86	191,800
Mar 18, 2024	0.015 Dividend
Mar 15, 2024	35.73	35.95	35.64	35.66	35.65	269,700
Mar 14, 2024	36.35	36.43	35.81	36.02	36.00	7,665,700
Mar 13, 2024	36.34	36.42	36.19	36.29	36.27	1,312,900
Mar 12, 2024	36.00	36.43	35.75	36.40	36.38	232,800
Mar 11, 2024	35.78	35.84	35.49	35.77	35.75	316,300
Mar 08, 2024	36.53	36.78	35.89	36.00	35.98	607,900
Mar 07, 2024	36.20	36.53	36.15	36.45	36.43	601,500
Mar 06, 2024	36.08	36.16	35.79	35.98	35.96	224,700
Mar 05, 2024	36.01	36.04	35.50	35.72	35.70	434,500
Mar 04, 2024	36.37	36.47	36.23	36.26	36.24	222,200
Mar 01, 2024	35.72	36.28	35.71	36.25	36.23	273,400
Feb 29, 2024	35.49	35.74	35.32	35.65	35.64	231,400
Feb 28, 2024	35.12	35.35	35.12	35.27	35.26	254,400
Feb 27, 2024	35.40	35.40	35.14	35.31	35.30	193,100
Feb 26, 2024	35.17	35.37	35.15	35.17	35.16	151,000
Feb 23, 2024	35.19	35.35	34.92	35.06	35.05	500,500
Feb 22, 2024	34.94	35.22	34.82	35.14	35.13	347,500
Feb 21, 2024	34.00	34.09	33.81	34.05	34.04	139,900
Feb 20, 2024	34.49	34.53	34.10	34.35	34.34	180,700
Feb 16, 2024	35.03	35.10	34.73	34.74	34.73	182,400
Feb 15, 2024	34.91	35.07	34.71	35.05	35.04	166,600
Feb 14, 2024	34.51	34.83	34.42	34.82	34.81	563,900
Feb 13, 2024	33.98	34.37	33.77	34.17	34.16	235,900
Feb 12, 2024	34.87	35.10	34.69	34.77	34.76	203,300
Feb 09, 2024	34.71	34.87	34.62	34.82	34.81	327,700
Feb 08, 2024	34.46	34.75	34.46	34.68	34.67	340,100
Feb 07, 2024	34.07	34.44	34.06	34.36	34.35	234,500
Feb 06, 2024	34.01	34.01	33.65	33.87	33.86	248,700
Feb 05, 2024	33.89	34.01	33.58	33.93	33.92	210,100
Feb 02, 2024	33.58	34.08	33.50	33.97	33.96	395,200
Feb 01, 2024	33.20	33.51	32.99	33.49	33.48	769,100
Jan 31, 2024	33.30	33.48	32.95	32.99	32.98	577,300
Jan 30, 2024	33.56	33.69	33.49	33.55	33.54	265,900
Jan 29, 2024	33.22	33.62	33.22	33.61	33.60	157,600
Jan 26, 2024	33.27	33.40	33.16	33.20	33.19	169,400
Jan 25, 2024	33.38	33.51	33.22	33.41	33.40	122,900
Jan 24, 2024	33.30	33.44	33.07	33.11	33.10	221,100
Jan 23, 2024	33.08	33.08	32.84	32.96	32.95	299,100
Jan 22, 2024	33.15	33.31	33.01	33.12	33.11	423,100
Jan 19, 2024	32.54	32.96	32.45	32.96	32.95	413,900
Jan 18, 2024	32.19	32.44	32.00	32.40	32.39	253,600
Jan 17, 2024	31.84	31.91	31.64	31.89	31.88	283,200
Jan 16, 2024	31.91	32.20	31.88	32.09	32.08	330,600
Jan 12, 2024	32.17	32.24	31.92	32.03	32.02	178,000
Jan 11, 2024	32.00	32.13	31.66	32.09	32.08	388,100
Jan 10, 2024	31.74	32.00	31.69	31.94	31.93	160,200
Jan 09, 2024	31.48	31.80	31.42	31.69	31.68	213,000
Jan 08, 2024	31.11	31.72	31.11	31.71	31.70	259,800
Jan 05, 2024	30.95	31.25	30.95	31.06	31.05	281,900
Jan 04, 2024	31.04	31.30	30.98	30.98	30.97	225,800
Jan 03, 2024	31.24	31.31	31.07	31.13	31.12	497,300
Jan 02, 2024	31.99	31.99	31.40	31.56	31.55	347,300
Dec 29, 2023	32.37	32.47	32.14	32.26	32.25	668,200
Dec 28, 2023	32.50	32.53	32.38	32.38	32.37	211,500
Dec 27, 2023	32.43	32.49	32.35	32.47	32.46	133,000
Dec 26, 2023	32.25	32.46	32.25	32.39	32.38	160,800
Dec 22, 2023	32.27	32.32	32.05	32.20	32.19	227,000
Dec 21, 2023	31.99	32.17	31.87	32.15	32.14	261,000
Dec 20, 2023	32.09	32.31	31.65	31.66	31.65	271,700
Dec 19, 2023	32.04	32.25	32.04	32.21	32.20	136,500
Dec 18, 2023	31.92	32.02	31.84	31.95	31.94	275,000
Dec 18, 2023	0.115 Dividend
Dec 15, 2023	32.00	32.01	31.80	31.90	31.77	221,100
Dec 14, 2023	31.87	32.06	31.83	32.01	31.88	198,000
Dec 13, 2023	31.03	31.63	31.03	31.62	31.49	344,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,877.77+975.42(+1.12%)

Invesco S&P 500 Pure Growth ETF (RPG)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,877.77
+975.42(+1.12%)