Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
45.47
+0.63 (1.40%)
At close: Nov 25, 2025, 4:00 PM EST
45.47
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:10 PM EST
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 44.83 | 45.28 | 44.57 | 45.13 | - | 0.65% | 27,934 |
| Nov 24, 2025 | 44.48 | 45.03 | 44.38 | 44.84 | 44.84 | 1.22% | 144,861 |
| Nov 21, 2025 | 43.80 | 44.63 | 43.41 | 44.30 | 44.30 | 1.47% | 255,410 |
| Nov 20, 2025 | 45.54 | 45.69 | 43.64 | 43.66 | 43.66 | -2.59% | 242,004 |
| Nov 19, 2025 | 44.68 | 45.13 | 44.52 | 44.82 | 44.82 | 0.43% | 267,879 |
| Nov 18, 2025 | 44.42 | 44.96 | 44.26 | 44.63 | 44.63 | -0.25% | 297,776 |
| Nov 17, 2025 | 45.48 | 45.64 | 44.46 | 44.74 | 44.74 | -1.91% | 308,484 |
| Nov 14, 2025 | 44.96 | 46.03 | 44.87 | 45.61 | 45.61 | -0.06% | 312,448 |
| Nov 13, 2025 | 46.59 | 46.69 | 45.56 | 45.64 | 45.64 | -2.46% | 336,016 |
| Nov 12, 2025 | 46.86 | 47.09 | 46.74 | 46.79 | 46.79 | 0.21% | 162,746 |
| Nov 11, 2025 | 46.84 | 46.97 | 46.59 | 46.69 | 46.69 | -0.64% | 209,555 |
| Nov 10, 2025 | 46.96 | 47.18 | 46.53 | 46.99 | 46.99 | 1.14% | 382,463 |
| Nov 7, 2025 | 45.66 | 46.53 | 45.46 | 46.46 | 46.46 | 1.20% | 607,515 |
| Nov 6, 2025 | 46.30 | 46.48 | 45.70 | 45.91 | 45.91 | -1.27% | 631,218 |
| Nov 5, 2025 | 46.11 | 46.77 | 46.03 | 46.50 | 46.50 | 0.24% | 423,739 |
| Nov 4, 2025 | 46.73 | 46.93 | 46.35 | 46.39 | 46.39 | -2.50% | 622,422 |
| Nov 3, 2025 | 47.74 | 47.74 | 47.13 | 47.58 | 47.58 | -0.02% | 136,682 |
| Oct 31, 2025 | 47.48 | 47.84 | 47.31 | 47.59 | 47.59 | 0.53% | 91,692 |
| Oct 30, 2025 | 47.56 | 48.08 | 47.30 | 47.34 | 47.34 | -1.40% | 111,388 |
| Oct 29, 2025 | 47.97 | 48.36 | 47.79 | 48.01 | 48.01 | -0.06% | 163,994 |
| Oct 28, 2025 | 48.34 | 48.34 | 48.04 | 48.04 | 48.04 | -1.01% | 191,126 |
| Oct 27, 2025 | 48.63 | 48.64 | 48.39 | 48.53 | 48.53 | 0.87% | 67,382 |
| Oct 24, 2025 | 48.19 | 48.41 | 48.11 | 48.11 | 48.11 | 0.80% | 74,493 |
| Oct 23, 2025 | 47.35 | 47.83 | 47.35 | 47.73 | 47.73 | 0.85% | 203,953 |
| Oct 22, 2025 | 47.96 | 47.99 | 46.94 | 47.33 | 47.33 | -1.05% | 172,639 |
| Oct 21, 2025 | 47.59 | 47.90 | 47.40 | 47.83 | 47.83 | 0.42% | 75,790 |
| Oct 20, 2025 | 47.47 | 47.79 | 47.47 | 47.63 | 47.63 | 1.00% | 75,609 |
| Oct 17, 2025 | 46.93 | 47.34 | 46.75 | 47.16 | 47.16 | 0.04% | 82,238 |
| Oct 16, 2025 | 47.89 | 48.01 | 46.91 | 47.14 | 47.14 | -1.22% | 172,793 |
| Oct 15, 2025 | 48.04 | 48.24 | 47.32 | 47.72 | 47.72 | 0.08% | 235,192 |
| Oct 14, 2025 | 46.86 | 47.96 | 46.63 | 47.68 | 47.68 | 0.42% | 208,626 |
| Oct 13, 2025 | 47.29 | 47.62 | 47.15 | 47.48 | 47.48 | 1.76% | 165,626 |
| Oct 10, 2025 | 48.17 | 48.35 | 46.66 | 46.66 | 46.66 | -3.05% | 387,310 |
| Oct 9, 2025 | 48.41 | 48.44 | 48.03 | 48.13 | 48.13 | -0.43% | 242,351 |
| Oct 8, 2025 | 47.93 | 48.38 | 47.86 | 48.34 | 48.34 | 1.07% | 111,390 |
| Oct 7, 2025 | 48.17 | 48.26 | 47.47 | 47.83 | 47.83 | -0.56% | 457,675 |
| Oct 6, 2025 | 48.17 | 48.36 | 47.78 | 48.10 | 48.10 | 0.59% | 254,372 |
| Oct 3, 2025 | 48.23 | 48.25 | 47.77 | 47.82 | 47.82 | -0.48% | 247,206 |
| Oct 2, 2025 | 47.99 | 48.07 | 47.68 | 48.05 | 48.05 | 0.57% | 269,863 |
| Oct 1, 2025 | 47.43 | 47.89 | 47.41 | 47.78 | 47.78 | 0.13% | 683,866 |
| Sep 30, 2025 | 47.75 | 47.88 | 47.34 | 47.72 | 47.72 | -0.19% | 245,509 |
| Sep 29, 2025 | 48.08 | 48.14 | 47.67 | 47.81 | 47.81 | 0.21% | 213,968 |
| Sep 26, 2025 | 47.46 | 47.74 | 47.35 | 47.71 | 47.71 | 0.97% | 137,350 |
| Sep 25, 2025 | 47.06 | 47.41 | 46.83 | 47.25 | 47.25 | -0.71% | 246,111 |
| Sep 24, 2025 | 48.23 | 48.28 | 47.59 | 47.59 | 47.59 | -1.12% | 111,581 |
| Sep 23, 2025 | 48.29 | 48.50 | 48.00 | 48.13 | 48.13 | -0.27% | 131,905 |
| Sep 22, 2025 | 47.88 | 48.34 | 47.79 | 48.26 | 48.26 | 0.21% | 175,099 |
| Sep 19, 2025 | 48.17 | 48.23 | 47.82 | 48.16 | 48.11 | 0.42% | 110,237 |
| Sep 18, 2025 | 47.75 | 48.10 | 47.66 | 47.96 | 47.91 | 1.10% | 149,076 |
| Sep 17, 2025 | 47.67 | 47.76 | 46.97 | 47.44 | 47.39 | -0.23% | 207,425 |