S&P 500 Pure Growth Invesco ETF (NY: RPG )

172.50 USD -1.62 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 174.03 175.14 172.27 172.50 51,011 -1.62(-0.93%)
Apr 13, 2021 173.04 174.26 172.96 174.12 23,289 +1.61(+0.93%)
Apr 12, 2021 172.06 172.68 171.27 172.51 25,413 -0.03(-0.02%)
Apr 09, 2021 170.80 172.55 170.43 172.54 35,300 +1.22(+0.71%)
Apr 08, 2021 170.34 171.32 170.16 171.32 31,089 +2.50(+1.48%)
Apr 07, 2021 169.48 169.67 168.49 168.82 33,111 -0.69(-0.41%)
Apr 06, 2021 169.41 170.85 169.09 169.51 677,775 +0.20(+0.12%)
Apr 05, 2021 168.79 169.43 168.01 169.31 35,168 +2.15(+1.29%)
Apr 01, 2021 166.11 167.46 166.11 167.16 47,600 +2.89(+1.76%)
Mar 31, 2021 161.98 165.26 161.98 164.27 39,873 +3.29(+2.04%)
Mar 30, 2021 159.91 161.34 159.51 160.98 51,360 +0.20(+0.12%)
Mar 29, 2021 161.64 162.09 159.83 160.78 53,729 -1.40(-0.86%)
Mar 26, 2021 158.03 162.34 158.03 162.18 52,800 +4.12(+2.61%)
Mar 25, 2021 156.67 158.33 154.95 158.06 129,099 -0.01(-0.01%)
Mar 24, 2021 162.21 162.21 158.07 158.07 81,426 -3.06(-1.90%)
Mar 23, 2021 162.78 163.34 160.69 161.13 129,129 -1.54(-0.95%)
Mar 22, 2021 161.15 163.65 161.15 162.67 70,335 +2.34(+1.46%)
Mar 19, 2021 159.16 161.20 158.01 160.33 107,300 +1.48(+0.93%)
Mar 18, 2021 161.04 162.06 158.61 158.85 131,309 -4.56(-2.79%)
Mar 17, 2021 161.35 164.42 160.38 163.41 158,079 +0.24(+0.15%)
Mar 16, 2021 165.04 165.38 162.43 163.17 79,633 -0.78(-0.48%)
Mar 15, 2021 161.36 164.02 161.36 163.95 101,355 +2.49(+1.54%)
Mar 12, 2021 160.49 161.47 159.44 161.46 126,200 -1.16(-0.72%)
Mar 11, 2021 160.32 163.06 160.32 162.62 103,131 +4.96(+3.15%)
Mar 10, 2021 160.27 161.07 157.58 157.66 178,769 -0.37(-0.23%)
Mar 09, 2021 155.67 158.88 155.67 158.03 215,853 +6.45(+4.26%)
Mar 08, 2021 156.32 157.55 151.50 151.58 155,490 -4.87(-3.11%)
Mar 05, 2021 156.50 156.75 149.33 156.45 136,700 +1.97(+1.28%)
Mar 04, 2021 159.00 159.74 152.41 154.48 183,669 -5.11(-3.20%)
Mar 03, 2021 165.35 165.43 159.59 159.59 165,929 -6.33(-3.82%)
Mar 02, 2021 169.17 169.17 165.85 165.92 95,326 -3.24(-1.92%)
Mar 01, 2021 166.67 169.42 166.59 169.16 41,536 +4.84(+2.95%)
Feb 26, 2021 164.61 166.17 162.14 164.32 103,600 +1.58(+0.97%)
Feb 25, 2021 167.67 168.28 161.71 162.74 143,013 -6.26(-3.70%)
Feb 24, 2021 165.83 169.02 164.22 169.00 73,431 +2.57(+1.54%)
Feb 23, 2021 164.08 167.23 160.83 166.43 109,873 -0.95(-0.57%)
Feb 22, 2021 170.97 170.97 167.27 167.38 54,994 -5.50(-3.18%)
Feb 19, 2021 173.06 174.24 172.71 172.88 26,100 +0.82(+0.48%)
Feb 18, 2021 171.69 172.40 170.27 172.06 30,170 -1.47(-0.85%)
Feb 17, 2021 173.65 173.94 171.15 173.53 82,842 -1.64(-0.94%)
Feb 16, 2021 176.68 177.25 174.78 175.17 42,175 -0.77(-0.44%)
Feb 12, 2021 173.28 175.94 173.28 175.94 133,000 +2.32(+1.34%)
Feb 11, 2021 172.99 173.79 172.54 173.62 34,620 +1.46(+0.85%)
Feb 10, 2021 173.51 173.94 170.80 172.16 115,352 -0.17(-0.10%)
Feb 09, 2021 171.90 172.85 171.90 172.33 15,104 +0.05(+0.03%)
Feb 08, 2021 171.75 172.78 171.68 172.28 40,649 +1.73(+1.01%)
Feb 05, 2021 170.51 170.82 170.08 170.55 31,800 +1.12(+0.66%)
Feb 04, 2021 168.00 169.44 167.63 169.43 20,974 +2.61(+1.56%)
Feb 03, 2021 169.19 169.19 166.82 166.82 39,937 -2.04(-1.21%)
Feb 02, 2021 167.54 169.43 167.54 168.86 21,658 +2.87(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.