Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
47.78
-0.31 (-0.64%)
At close: Sep 12, 2025, 4:00 PM EDT
47.75
-0.03 (-0.06%)
After-hours: Sep 12, 2025, 8:00 PM EDT
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.03 | 48.06 | 47.73 | 47.78 | 47.78 | -0.64% | 113,476 |
| Sep 11, 2025 | 47.83 | 48.20 | 47.80 | 48.09 | 48.09 | 0.94% | 168,002 |
| Sep 10, 2025 | 47.59 | 47.92 | 47.48 | 47.64 | 47.64 | 0.97% | 128,930 |
| Sep 9, 2025 | 47.06 | 47.26 | 46.84 | 47.18 | 47.18 | 0.11% | 106,857 |
| Sep 8, 2025 | 46.95 | 47.13 | 46.88 | 47.13 | 47.13 | 0.62% | 130,704 |
| Sep 5, 2025 | 47.26 | 47.38 | 46.37 | 46.84 | 46.84 | -0.34% | 337,112 |
| Sep 4, 2025 | 46.59 | 47.00 | 46.56 | 47.00 | 47.00 | 0.88% | 169,216 |
| Sep 3, 2025 | 46.60 | 46.75 | 46.32 | 46.59 | 46.59 | -0.02% | 155,807 |
| Sep 2, 2025 | 46.17 | 46.60 | 46.06 | 46.60 | 46.60 | -0.79% | 377,600 |
| Aug 29, 2025 | 47.36 | 47.36 | 46.79 | 46.97 | 46.97 | -1.09% | 236,363 |
| Aug 28, 2025 | 47.17 | 47.50 | 47.14 | 47.49 | 47.49 | 1.02% | 79,718 |
| Aug 27, 2025 | 46.82 | 47.14 | 46.82 | 47.01 | 47.01 | 0.19% | 137,857 |
| Aug 26, 2025 | 46.48 | 46.93 | 46.48 | 46.92 | 46.92 | 0.82% | 101,561 |
| Aug 25, 2025 | 46.67 | 46.74 | 46.52 | 46.54 | 46.54 | -0.58% | 195,865 |
| Aug 22, 2025 | 45.97 | 46.99 | 45.97 | 46.81 | 46.81 | 2.29% | 143,296 |
| Aug 21, 2025 | 45.90 | 45.92 | 45.61 | 45.76 | 45.76 | -0.61% | 151,208 |
| Aug 20, 2025 | 46.01 | 46.11 | 45.42 | 46.04 | 46.04 | -0.39% | 168,176 |
| Aug 19, 2025 | 46.58 | 46.60 | 46.07 | 46.22 | 46.22 | -0.75% | 205,111 |
| Aug 18, 2025 | 46.24 | 46.65 | 46.24 | 46.57 | 46.57 | 0.65% | 85,251 |
| Aug 15, 2025 | 46.53 | 46.53 | 46.23 | 46.27 | 46.27 | -0.34% | 227,513 |
| Aug 14, 2025 | 46.41 | 46.59 | 46.32 | 46.43 | 46.43 | -0.96% | 256,418 |
| Aug 13, 2025 | 46.92 | 46.99 | 46.41 | 46.88 | 46.88 | 0.36% | 221,858 |
| Aug 12, 2025 | 46.10 | 46.75 | 46.08 | 46.71 | 46.71 | 2.01% | 221,539 |
| Aug 11, 2025 | 45.84 | 46.09 | 45.73 | 45.79 | 45.79 | -0.22% | 192,674 |
| Aug 8, 2025 | 46.27 | 46.28 | 45.81 | 45.89 | 45.89 | -1.08% | 185,439 |
| Aug 7, 2025 | 46.91 | 46.93 | 45.96 | 46.39 | 46.39 | -0.71% | 343,516 |
| Aug 6, 2025 | 46.78 | 46.80 | 46.45 | 46.72 | 46.72 | -0.06% | 252,387 |
| Aug 5, 2025 | 47.12 | 47.23 | 46.46 | 46.75 | 46.75 | -0.26% | 224,736 |
| Aug 4, 2025 | 46.38 | 46.89 | 46.38 | 46.87 | 46.87 | 1.91% | 167,653 |
| Aug 1, 2025 | 46.10 | 46.29 | 45.34 | 45.99 | 45.99 | -1.94% | 464,443 |
| Jul 31, 2025 | 47.44 | 47.57 | 46.78 | 46.90 | 46.90 | -0.70% | 166,392 |
| Jul 30, 2025 | 47.12 | 47.47 | 46.95 | 47.23 | 47.23 | 0.17% | 176,788 |
| Jul 29, 2025 | 47.52 | 47.58 | 46.98 | 47.15 | 47.15 | -0.86% | 262,942 |
| Jul 28, 2025 | 47.56 | 47.57 | 47.36 | 47.56 | 47.56 | 0.23% | 392,623 |
| Jul 25, 2025 | 47.10 | 47.45 | 47.10 | 47.45 | 47.45 | 0.98% | 95,855 |
| Jul 24, 2025 | 47.09 | 47.17 | 46.93 | 46.99 | 46.99 | -0.30% | 130,145 |
| Jul 23, 2025 | 46.82 | 47.13 | 46.82 | 47.13 | 47.13 | 1.35% | 107,606 |
| Jul 22, 2025 | 46.57 | 46.57 | 46.00 | 46.50 | 46.50 | 0.06% | 174,176 |
| Jul 21, 2025 | 46.85 | 46.89 | 46.47 | 46.47 | 46.47 | -0.54% | 464,003 |
| Jul 18, 2025 | 46.76 | 46.82 | 46.58 | 46.72 | 46.72 | 0.26% | 194,183 |
| Jul 17, 2025 | 46.18 | 46.64 | 46.18 | 46.60 | 46.60 | 1.24% | 114,582 |
| Jul 16, 2025 | 46.14 | 46.14 | 45.41 | 46.03 | 46.03 | 0.24% | 287,262 |
| Jul 15, 2025 | 46.60 | 46.60 | 45.92 | 45.92 | 45.92 | -1.16% | 174,231 |
| Jul 14, 2025 | 46.00 | 46.48 | 45.95 | 46.46 | 46.46 | 0.98% | 181,689 |
| Jul 11, 2025 | 46.13 | 46.26 | 46.01 | 46.01 | 46.01 | -0.82% | 179,891 |
| Jul 10, 2025 | 46.45 | 46.56 | 46.15 | 46.39 | 46.39 | 0.26% | 391,069 |
| Jul 9, 2025 | 46.18 | 46.27 | 46.00 | 46.27 | 46.27 | 0.54% | 256,456 |
| Jul 8, 2025 | 46.25 | 46.25 | 45.71 | 46.02 | 46.02 | -0.24% | 417,111 |
| Jul 7, 2025 | 46.17 | 46.32 | 45.78 | 46.13 | 46.13 | -0.41% | 490,919 |
| Jul 3, 2025 | 45.92 | 46.35 | 45.92 | 46.32 | 46.32 | 1.33% | 365,506 |