Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
38.12
-1.00 (-2.56%)
At close: Mar 28, 2025, 4:00 PM
37.95
-0.17 (-0.45%)
After-hours: Mar 28, 2025, 5:29 PM EDT
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.99 | 39.04 | 37.97 | 38.12 | 38.12 | -2.56% | 292,715 |
| Mar 27, 2025 | 39.34 | 39.60 | 38.94 | 39.12 | 39.12 | -1.09% | 219,498 |
| Mar 26, 2025 | 40.30 | 40.40 | 39.41 | 39.55 | 39.55 | -1.93% | 182,471 |
| Mar 25, 2025 | 40.37 | 40.50 | 40.14 | 40.33 | 40.33 | 0.25% | 190,474 |
| Mar 24, 2025 | 39.73 | 40.34 | 39.73 | 40.23 | 40.23 | 2.71% | 139,132 |
| Mar 21, 2025 | 38.77 | 39.21 | 38.46 | 39.17 | 39.14 | -0.18% | 263,704 |
| Mar 20, 2025 | 39.00 | 39.60 | 39.00 | 39.24 | 39.21 | -0.33% | 265,143 |
| Mar 19, 2025 | 38.59 | 39.71 | 38.55 | 39.37 | 39.34 | 2.42% | 541,879 |
| Mar 18, 2025 | 38.85 | 38.92 | 38.24 | 38.44 | 38.41 | -1.79% | 345,335 |
| Mar 17, 2025 | 38.57 | 39.36 | 38.56 | 39.14 | 39.11 | 1.58% | 353,819 |
| Mar 14, 2025 | 37.89 | 38.60 | 37.82 | 38.53 | 38.50 | 3.21% | 325,561 |
| Mar 13, 2025 | 38.23 | 38.23 | 37.16 | 37.33 | 37.30 | -2.48% | 377,160 |
| Mar 12, 2025 | 38.55 | 38.79 | 37.80 | 38.28 | 38.25 | 1.24% | 601,591 |
| Mar 11, 2025 | 37.77 | 38.32 | 37.41 | 37.81 | 37.78 | -0.13% | 1,108,888 |
| Mar 10, 2025 | 38.43 | 38.46 | 37.34 | 37.86 | 37.83 | -3.49% | 968,895 |
| Mar 7, 2025 | 39.11 | 39.39 | 38.04 | 39.23 | 39.20 | -0.08% | 889,988 |
| Mar 6, 2025 | 40.03 | 40.40 | 39.16 | 39.26 | 39.23 | -3.85% | 840,341 |
| Mar 5, 2025 | 40.32 | 40.95 | 40.06 | 40.83 | 40.80 | 1.11% | 618,984 |
| Mar 4, 2025 | 40.53 | 41.12 | 39.46 | 40.38 | 40.35 | -1.78% | 879,127 |
| Mar 3, 2025 | 42.29 | 42.47 | 40.78 | 41.11 | 41.08 | -2.31% | 1,049,059 |
| Feb 28, 2025 | 41.46 | 42.12 | 41.23 | 42.08 | 42.05 | 1.45% | 591,634 |
| Feb 27, 2025 | 42.72 | 42.72 | 41.45 | 41.48 | 41.45 | -2.47% | 597,559 |
| Feb 26, 2025 | 42.32 | 43.06 | 42.32 | 42.53 | 42.50 | 1.75% | 475,540 |
| Feb 25, 2025 | 42.04 | 42.08 | 41.07 | 41.80 | 41.77 | -0.76% | 506,388 |
| Feb 24, 2025 | 42.70 | 42.78 | 41.79 | 42.12 | 42.09 | -1.03% | 1,309,506 |
| Feb 21, 2025 | 44.23 | 44.23 | 42.42 | 42.56 | 42.53 | -3.49% | 457,131 |
| Feb 20, 2025 | 44.68 | 44.68 | 43.51 | 44.10 | 44.07 | -1.83% | 394,659 |
| Feb 19, 2025 | 44.87 | 45.11 | 44.61 | 44.92 | 44.89 | -0.24% | 263,816 |
| Feb 18, 2025 | 44.83 | 45.03 | 44.72 | 45.03 | 45.00 | 0.96% | 238,341 |
| Feb 14, 2025 | 44.45 | 44.65 | 44.19 | 44.60 | 44.57 | 0.43% | 317,051 |
| Feb 13, 2025 | 44.22 | 44.42 | 43.94 | 44.41 | 44.38 | 0.75% | 379,477 |
| Feb 12, 2025 | 43.63 | 44.16 | 43.56 | 44.08 | 44.05 | -0.27% | 319,903 |
| Feb 11, 2025 | 44.39 | 44.39 | 43.96 | 44.20 | 44.17 | -1.01% | 213,271 |
| Feb 10, 2025 | 44.79 | 44.79 | 44.44 | 44.65 | 44.62 | 0.34% | 214,015 |
| Feb 7, 2025 | 44.82 | 45.04 | 44.40 | 44.50 | 44.47 | - | 437,414 |
| Feb 6, 2025 | 44.50 | 44.59 | 44.14 | 44.50 | 44.47 | 0.82% | 672,299 |
| Feb 5, 2025 | 43.88 | 44.20 | 43.62 | 44.14 | 44.11 | 1.01% | 289,172 |
| Feb 4, 2025 | 43.65 | 43.77 | 43.48 | 43.70 | 43.67 | 0.83% | 2,141,684 |
| Feb 3, 2025 | 42.60 | 43.56 | 42.57 | 43.34 | 43.31 | -0.82% | 995,938 |
| Jan 31, 2025 | 44.36 | 44.38 | 43.64 | 43.70 | 43.67 | -1.47% | 362,631 |
| Jan 30, 2025 | 43.95 | 44.45 | 43.95 | 44.35 | 44.32 | 1.81% | 346,535 |
| Jan 29, 2025 | 43.49 | 43.78 | 43.32 | 43.56 | 43.53 | 0.14% | 286,156 |
| Jan 28, 2025 | 42.95 | 43.61 | 42.62 | 43.50 | 43.47 | 1.78% | 321,679 |
| Jan 27, 2025 | 42.90 | 43.12 | 42.38 | 42.74 | 42.71 | -3.63% | 276,789 |
| Jan 24, 2025 | 44.55 | 44.61 | 44.26 | 44.35 | 44.32 | -0.47% | 109,123 |
| Jan 23, 2025 | 44.30 | 44.59 | 44.20 | 44.56 | 44.53 | 0.56% | 340,923 |
| Jan 22, 2025 | 44.61 | 44.61 | 44.28 | 44.31 | 44.28 | 0.25% | 573,151 |
| Jan 21, 2025 | 44.00 | 44.21 | 43.77 | 44.20 | 44.17 | 1.63% | 327,190 |
| Jan 17, 2025 | 43.48 | 43.66 | 43.33 | 43.49 | 43.46 | 0.81% | 245,181 |
| Jan 16, 2025 | 42.92 | 43.28 | 42.81 | 43.14 | 43.11 | 0.98% | 237,845 |