Invesco S&P 500 Pure Growth ETF (RPG)

NYSEARCA: RPG · Real-Time Price · USD

42.10

+0.75 (1.81%)

At close: Dec 20, 2024, 4:00 PM

42.21

+0.11 (0.26%)

After-hours: Dec 20, 2024, 4:00 PM EST

RPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.15	42.51	41.15	42.10	42.10	1.81%	297,921
Dec 19, 2024	41.85	42.04	41.35	41.35	41.35	0.07%	329,470
Dec 18, 2024	43.17	43.19	41.22	41.32	41.32	-3.97%	274,459
Dec 17, 2024	43.20	43.21	42.87	43.03	43.03	-0.92%	246,960
Dec 16, 2024	43.29	43.50	43.19	43.43	43.43	0.46%	86,682
Dec 13, 2024	43.43	43.46	42.96	43.23	43.23	0.07%	124,147
Dec 12, 2024	43.33	43.46	43.18	43.20	43.20	-0.62%	108,653
Dec 11, 2024	43.27	43.55	43.10	43.47	43.47	1.38%	159,104
Dec 10, 2024	43.29	43.43	42.79	42.88	42.88	-1.11%	529,517
Dec 9, 2024	44.29	44.29	43.22	43.36	43.36	-1.61%	312,192
Dec 6, 2024	43.93	44.12	43.93	44.07	44.07	0.75%	378,686
Dec 5, 2024	43.91	44.03	43.71	43.74	43.74	-0.52%	499,403
Dec 4, 2024	43.74	43.97	43.67	43.97	43.97	1.22%	310,278
Dec 3, 2024	43.25	43.49	43.18	43.44	43.44	0.44%	170,399
Dec 2, 2024	43.24	43.44	43.18	43.25	43.25	0.32%	195,856
Nov 29, 2024	42.95	43.18	42.93	43.11	43.11	0.82%	68,126
Nov 27, 2024	43.13	43.13	42.55	42.76	42.76	-0.86%	174,395
Nov 26, 2024	43.05	43.18	42.97	43.13	43.13	0.30%	151,162
Nov 25, 2024	43.35	43.43	42.90	43.00	43.00	0.28%	165,751
Nov 22, 2024	42.66	42.94	42.61	42.88	42.88	0.68%	230,438
Nov 21, 2024	42.28	42.67	41.96	42.59	42.59	1.67%	349,092
Nov 20, 2024	41.86	41.93	41.42	41.89	41.89	0.02%	662,850
Nov 19, 2024	41.16	41.88	41.14	41.88	41.88	0.92%	137,456
Nov 18, 2024	41.51	41.75	41.19	41.50	41.50	0.14%	236,077
Nov 15, 2024	41.66	41.75	41.23	41.44	41.44	-1.26%	326,222
Nov 14, 2024	42.30	42.30	41.92	41.97	41.97	-0.78%	140,707
Nov 13, 2024	42.44	42.64	42.23	42.30	42.30	-0.28%	246,596
Nov 12, 2024	42.51	42.60	42.14	42.42	42.42	-0.42%	174,364
Nov 11, 2024	42.49	42.60	42.20	42.60	42.60	0.59%	190,545
Nov 8, 2024	41.88	42.38	41.88	42.35	42.35	1.29%	190,374
Nov 7, 2024	41.63	41.88	41.54	41.81	41.81	0.89%	291,935
Nov 6, 2024	40.97	41.47	40.81	41.44	41.44	3.47%	366,168
Nov 5, 2024	39.51	40.05	39.51	40.05	40.05	1.73%	120,060
Nov 4, 2024	39.33	39.65	39.21	39.37	39.37	0.03%	150,769
Nov 1, 2024	39.47	39.75	39.32	39.36	39.36	0.18%	453,077
Oct 31, 2024	39.94	39.94	39.23	39.29	39.29	-2.34%	169,362
Oct 30, 2024	40.30	40.53	40.12	40.23	40.23	-1.06%	119,032
Oct 29, 2024	40.15	40.75	40.12	40.66	40.66	0.62%	153,913
Oct 28, 2024	40.61	40.61	40.38	40.41	40.41	0.15%	126,612
Oct 25, 2024	40.57	40.79	40.24	40.35	40.35	0.22%	257,817
Oct 24, 2024	40.19	40.34	40.06	40.26	40.26	1.10%	210,733
Oct 23, 2024	40.10	40.25	39.58	39.82	39.82	-1.34%	201,944
Oct 22, 2024	40.32	40.50	40.23	40.36	40.36	-0.52%	139,004
Oct 21, 2024	40.61	40.76	40.33	40.57	40.57	-0.29%	177,654
Oct 18, 2024	40.68	40.73	40.54	40.69	40.69	0.47%	237,757
Oct 17, 2024	40.92	40.92	40.50	40.50	40.50	-0.17%	260,896
Oct 16, 2024	40.60	40.67	40.33	40.57	40.57	0.22%	171,033
Oct 15, 2024	41.22	41.22	40.38	40.48	40.48	-1.87%	304,437
Oct 14, 2024	41.12	41.31	41.08	41.25	41.25	0.61%	207,095
Oct 11, 2024	40.52	41.06	40.52	41.00	41.00	0.91%	205,258
Oct 10, 2024	40.40	40.77	40.33	40.63	40.63	-	241,353
Oct 9, 2024	40.16	40.69	40.13	40.63	40.63	1.25%	195,244
Oct 8, 2024	39.82	40.17	39.70	40.13	40.13	1.24%	5,678,837
Oct 7, 2024	39.77	39.91	39.48	39.64	39.64	-0.63%	463,247
Oct 4, 2024	39.83	39.91	39.48	39.89	39.89	1.53%	160,153
Oct 3, 2024	39.02	39.45	39.02	39.29	39.29	0.23%	215,801
Oct 2, 2024	38.78	39.27	38.68	39.20	39.20	0.82%	256,164
Oct 1, 2024	39.28	39.35	38.63	38.88	38.88	-0.99%	354,667
Sep 30, 2024	39.12	39.29	38.83	39.27	39.27	-0.08%	272,794
Sep 27, 2024	39.46	39.46	39.14	39.30	39.30	-0.03%	206,250
Sep 26, 2024	39.70	39.75	39.02	39.31	39.31	0.38%	286,680
Sep 25, 2024	39.21	39.38	39.10	39.16	39.16	-0.33%	126,851
Sep 24, 2024	39.18	39.29	38.87	39.29	39.29	0.74%	155,388
Sep 23, 2024	38.94	39.03	38.79	39.00	39.00	0.49%	88,524
Sep 20, 2024	38.62	38.81	38.42	38.81	38.79	0.08%	246,314
Sep 19, 2024	38.73	38.95	38.42	38.78	38.76	2.51%	174,963
Sep 18, 2024	38.05	38.46	37.75	37.83	37.81	-0.26%	165,076
Sep 17, 2024	37.99	38.16	37.72	37.93	37.91	0.42%	153,101
Sep 16, 2024	37.62	37.81	37.47	37.77	37.75	0.37%	147,302
Sep 13, 2024	37.33	37.70	37.33	37.63	37.61	1.37%	101,364
Sep 12, 2024	36.78	37.26	36.67	37.12	37.10	1.06%	391,094
Sep 11, 2024	36.08	36.77	35.42	36.73	36.71	1.80%	215,738
Sep 10, 2024	36.09	36.11	35.54	36.08	36.06	0.50%	313,943
Sep 9, 2024	35.76	36.08	35.62	35.90	35.88	1.47%	289,061
Sep 6, 2024	36.14	36.34	35.29	35.38	35.36	-2.08%	275,745
Sep 5, 2024	36.09	36.43	35.94	36.13	36.11	-0.39%	142,437
Sep 4, 2024	36.19	36.59	36.08	36.27	36.25	-0.36%	199,375
Sep 3, 2024	37.42	37.47	36.25	36.40	36.38	-3.58%	284,890
Aug 30, 2024	37.68	37.78	37.24	37.75	37.73	0.96%	158,545
Aug 29, 2024	37.50	37.89	37.34	37.39	37.37	0.16%	167,298
Aug 28, 2024	37.60	37.62	37.09	37.33	37.31	-1.11%	120,814
Aug 27, 2024	37.39	37.82	37.29	37.75	37.73	0.40%	202,024
Aug 26, 2024	38.06	38.14	37.49	37.60	37.58	-1.16%	127,764
Aug 23, 2024	37.72	38.06	37.62	38.04	38.02	1.71%	184,384
Aug 22, 2024	37.94	38.03	37.30	37.40	37.38	-1.16%	224,610
Aug 21, 2024	37.56	37.90	37.56	37.84	37.82	1.04%	189,098
Aug 20, 2024	37.62	37.79	37.34	37.45	37.43	-0.50%	135,000
Aug 19, 2024	37.16	37.64	37.08	37.64	37.62	1.35%	119,785
Aug 16, 2024	37.03	37.26	36.95	37.14	37.12	-0.32%	320,522
Aug 15, 2024	36.74	37.26	36.74	37.26	37.24	2.67%	247,373
Aug 14, 2024	36.33	36.48	36.01	36.29	36.27	0.22%	257,341
Aug 13, 2024	35.75	36.22	35.72	36.21	36.19	2.00%	129,943
Aug 12, 2024	35.50	35.71	35.24	35.50	35.48	0.11%	320,466
Aug 9, 2024	35.25	35.59	35.11	35.46	35.44	0.68%	271,217
Aug 8, 2024	34.46	35.26	34.23	35.22	35.20	3.77%	251,895
Aug 7, 2024	34.99	35.23	33.92	33.94	33.92	-1.22%	338,112
Aug 6, 2024	34.02	34.95	33.85	34.36	34.34	2.02%	577,581
Aug 5, 2024	32.44	34.14	32.44	33.68	33.66	-2.06%	476,314
Aug 2, 2024	34.67	34.80	34.02	34.39	34.37	-3.53%	760,430
Aug 1, 2024	36.82	37.09	35.36	35.65	35.63	-3.05%	392,655