Canada markets open in 5 hours 49 minutes

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
139.38-4.56 (-3.17%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2020141.26141.51139.29139.38139.3868,500
Oct. 27, 2020145.16145.16143.91143.94143.9432,200
Oct. 26, 2020146.34146.66143.25144.67144.6738,100
Oct. 23, 2020147.06147.79146.43147.79147.7952,700
Oct. 22, 2020146.67146.82145.16146.48146.4827,400
Oct. 21, 2020147.40147.89146.23146.32146.3254,100
Oct. 20, 2020147.48148.84147.05147.25147.2549,500
Oct. 19, 2020149.38150.00146.40146.86146.8628,600
Oct. 16, 2020149.76150.30148.77148.77148.7757,500
Oct. 15, 2020147.11149.22146.90149.03149.0330,300
Oct. 14, 2020150.28150.92148.84149.22149.2238,200
Oct. 13, 2020149.97150.52149.56150.03150.0339,800
Oct. 12, 2020149.43150.57148.70149.98149.9878,400
Oct. 09, 2020147.48148.44147.48148.02148.0241,800
Oct. 08, 2020145.85146.67145.74146.67146.6740,600
Oct. 07, 2020144.08145.37144.08145.08145.0839,900
Oct. 06, 2020144.60145.66142.21142.40142.4037,400
Oct. 05, 2020142.67144.41142.67144.31144.3134,600
Oct. 02, 2020140.40142.37140.40141.66141.6690,200
Oct. 01, 2020142.81143.52142.43143.22143.2250,900
Sep. 30, 2020141.46143.00140.75141.64141.6490,900
Sep. 29, 2020141.39142.18141.12141.19141.1964,200
Sep. 28, 2020140.56141.61140.39141.49141.4940,200
Sep. 25, 2020136.06139.32135.93138.87138.8737,600
Sep. 24, 2020135.27137.76134.98136.41136.4125,900
Sep. 23, 2020139.35139.47135.89136.06136.0633,200
Sep. 22, 2020138.24139.45136.78139.38139.3826,800
Sep. 21, 2020136.36137.53134.77137.53137.5345,800
Sep. 18, 2020140.70140.70137.65138.73138.7352,400
Sep. 17, 2020138.73140.42138.70140.23140.2344,300
Sep. 16, 2020142.77143.05141.32141.40141.4041,900
Sep. 15, 2020141.91142.56141.58142.07142.0733,300
Sep. 14, 2020140.17141.28140.13140.80140.8028,200
Sep. 11, 2020139.46139.98136.96138.37138.3770,800
Sep. 10, 2020141.49141.99138.22138.53138.5368,100
Sep. 09, 2020139.80141.58138.95140.93140.9347,200
Sep. 08, 2020138.40139.96137.73137.79137.7942,500
Sep. 04, 2020143.83144.00138.30141.59141.5951,400
Sep. 03, 2020148.82148.83142.73143.86143.8684,000
Sep. 02, 2020148.32150.25147.53150.03150.0365,900
Sep. 01, 2020146.06147.51145.53147.51147.5156,000
Aug. 31, 2020145.89146.20145.16145.59145.5939,800
Aug. 28, 2020145.49146.10145.22146.10146.1055,500
Aug. 27, 2020145.93145.93144.49145.14145.1460,200
Aug. 26, 2020144.19145.81144.19145.69145.6958,200
Aug. 25, 2020143.31143.96143.05143.96143.9631,700
Aug. 24, 2020143.37143.40142.42143.12143.1223,400
Aug. 21, 2020141.97142.26141.68142.15142.1552,200
Aug. 20, 2020140.80142.43140.80142.12142.1246,200
Aug. 19, 2020142.59142.73141.65141.68141.6835,100
Aug. 18, 2020142.71142.83141.86142.32142.32646,700
Aug. 17, 2020141.59142.53141.59142.46142.4622,100
Aug. 14, 2020141.06141.48140.63141.03141.0329,500
Aug. 13, 2020140.54141.88140.54141.15141.1536,400
Aug. 12, 2020139.51141.05139.51140.73140.7330,200
Aug. 11, 2020139.97140.50138.36138.58138.58186,500
Aug. 10, 2020140.09140.30138.60139.76139.7629,600
Aug. 07, 2020140.18140.60138.80139.98139.9837,600
Aug. 06, 2020140.10140.65139.51140.65140.6530,600
Aug. 05, 2020140.11140.65139.69140.43140.43749,700
Aug. 04, 2020138.58139.54138.53139.54139.5468,100
Aug. 03, 2020138.71139.37138.55138.92138.9258,600
Jul. 31, 2020138.16138.16135.84137.98137.9862,600
Jul. 30, 2020135.97137.45135.38137.31137.3141,500
Jul. 29, 2020135.73137.60135.73137.29137.2926,200
Jul. 28, 2020136.67136.67134.81134.97134.9753,800
Jul. 27, 2020135.43136.92135.22136.91136.9129,600
Jul. 24, 2020134.82135.29134.00134.77134.7737,500
Jul. 23, 2020137.66138.64135.09135.79135.7947,500
Jul. 22, 2020136.30137.68136.30137.66137.6665,700
Jul. 21, 2020137.43137.43135.85136.38136.3841,500
Jul. 20, 2020134.78136.94134.61136.72136.72104,600
Jul. 17, 2020134.24135.16133.48134.88134.8849,500
Jul. 16, 2020133.55134.00132.84133.78133.7856,300
Jul. 15, 2020133.89134.67132.97134.54134.5450,100
Jul. 14, 2020129.65132.62128.87132.58132.5877,600
Jul. 13, 2020134.07134.78130.35130.44130.44139,300
Jul. 10, 2020132.61133.23131.67133.23133.2384,000
Jul. 09, 2020133.65133.67131.05132.77132.7777,300
Jul. 08, 2020132.40133.20131.66133.20133.2067,400
Jul. 07, 2020132.41133.91131.68131.81131.8145,400
Jul. 06, 2020132.81133.68132.43133.09133.0966,100
Jul. 02, 2020131.60132.04130.67130.91130.9156,200
Jul. 01, 2020129.67130.58129.20130.01130.01125,700
Jun. 30, 2020127.33130.09127.33129.49129.49354,600
Jun. 29, 2020126.26127.37124.60127.37127.3787,300
Jun. 26, 2020127.95128.05125.49125.71125.71405,900
Jun. 25, 2020126.75128.40125.56128.40128.4048,400
Jun. 24, 2020129.85130.29126.32127.01127.01149,200
Jun. 23, 2020132.00132.06130.67130.93130.9345,400
Jun. 22, 2020129.58131.19129.18131.11131.1132,300
Jun. 22, 20200.166 Dividend
Jun. 19, 2020131.86131.90129.15130.00129.8373,700
Jun. 18, 2020129.58130.58129.58130.20130.0332,000
Jun. 17, 2020130.64131.21129.94130.33130.1664,700
Jun. 16, 2020131.13131.18128.21130.19130.0293,300
Jun. 15, 2020122.76127.78122.43127.50127.3496,400
Jun. 12, 2020127.38127.91123.22125.72125.5647,800
Jun. 11, 2020128.30128.54123.78123.86123.7078,100
Jun. 10, 2020132.22132.75130.99131.86131.6945,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...