UK markets open in 4 hours 37 minutes

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
36.26+0.01 (+0.03%)
At close: 04:00PM EST
36.95 +0.69 (+1.90%)
After hours: 05:43PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202436.3736.4736.2336.2636.26222,200
01 Mar 202435.7236.2835.7136.2536.25273,400
29 Feb 202435.4935.7435.3235.6535.65231,400
28 Feb 202435.1235.3535.1235.2735.27254,400
27 Feb 202435.4035.4035.1435.3135.31193,100
26 Feb 202435.1735.3735.1535.1735.17151,000
23 Feb 202435.1935.3534.9235.0635.06500,500
22 Feb 202434.9435.2234.8235.1435.14347,500
21 Feb 202434.0034.0933.8134.0534.05139,900
20 Feb 202434.4934.5334.1034.3534.35180,700
16 Feb 202435.0335.1034.7334.7434.74182,400
15 Feb 202434.9135.0734.7135.0535.05166,600
14 Feb 202434.5134.8334.4234.8234.82563,900
13 Feb 202433.9834.3733.7734.1734.17235,900
12 Feb 202434.8735.1034.6934.7734.77203,300
09 Feb 202434.7134.8734.6234.8234.82327,700
08 Feb 202434.4634.7534.4634.6834.68340,100
07 Feb 202434.0734.4434.0634.3634.36234,500
06 Feb 202434.0134.0133.6533.8733.87248,700
05 Feb 202433.8934.0133.5833.9333.93210,100
02 Feb 202433.5834.0833.5033.9733.97395,200
01 Feb 202433.2033.5132.9933.4933.49769,100
31 Jan 202433.3033.4832.9532.9932.99577,300
30 Jan 202433.5633.6933.4933.5533.55265,900
29 Jan 202433.2233.6233.2233.6133.61157,600
26 Jan 202433.2733.4033.1633.2033.20169,400
25 Jan 202433.3833.5133.2233.4133.41122,900
24 Jan 202433.3033.4433.0733.1133.11221,100
23 Jan 202433.0833.0832.8432.9632.96299,100
22 Jan 202433.1533.3133.0133.1233.12423,100
19 Jan 202432.5432.9632.4532.9632.96413,900
18 Jan 202432.1932.4432.0032.4032.40253,600
17 Jan 202431.8431.9131.6431.8931.89283,200
16 Jan 202431.9132.2031.8832.0932.09330,600
12 Jan 202432.1732.2431.9232.0332.03178,000
11 Jan 202432.0032.1331.6632.0932.09388,100
10 Jan 202431.7432.0031.6931.9431.94160,200
09 Jan 202431.4831.8031.4231.6931.69213,000
08 Jan 202431.1131.7231.1131.7131.71259,800
05 Jan 202430.9531.2530.9531.0631.06281,900
04 Jan 202431.0431.3030.9830.9830.98225,800
03 Jan 202431.2431.3131.0731.1331.13497,300
02 Jan 202431.9931.9931.4031.5631.56347,300
29 Dec 202332.3732.4732.1432.2632.26668,200
28 Dec 202332.5032.5332.3832.3832.38211,500
27 Dec 202332.4332.4932.3532.4732.47133,000
26 Dec 202332.2532.4632.2532.3932.39160,800
22 Dec 202332.2732.3232.0532.2032.20227,000
21 Dec 202331.9932.1731.8732.1532.15261,000
20 Dec 202332.0932.3131.6531.6631.66271,700
19 Dec 202332.0432.2532.0432.2132.21136,500
18 Dec 202331.9232.0231.8431.9531.95275,000
18 Dec 20230.115 Dividend
15 Dec 202332.0032.0131.8031.9031.78221,100
14 Dec 202331.8732.0631.8332.0131.89198,000
13 Dec 202331.0331.6331.0331.6231.51344,400
12 Dec 202331.0031.0830.8331.0230.91129,600
11 Dec 202330.7931.0630.7931.0530.94112,700
08 Dec 202330.7030.8930.6630.8030.69149,500
07 Dec 202330.7030.7530.5930.6830.57148,900
06 Dec 202330.8530.9530.5730.5830.47121,100
05 Dec 202330.9931.0030.7830.8130.70138,600
04 Dec 202331.0231.2531.0131.0830.97164,000
01 Dec 202330.9731.3630.9131.2331.12233,500
30 Nov 202330.7831.0030.7230.9930.88147,500
29 Nov 202330.7030.8130.6230.6630.55245,900
28 Nov 202330.6830.8430.5630.5930.48203,900
27 Nov 202330.7230.7630.6430.7130.60194,000
24 Nov 202330.6730.8730.6730.8330.72170,300
22 Nov 202330.4930.7130.4430.6930.58171,900
21 Nov 202330.5430.6830.4730.6130.50128,000
20 Nov 202330.4930.7130.4530.6330.52166,800
17 Nov 202330.3330.5330.3130.4430.33182,700
16 Nov 202330.4130.4530.0530.2230.11191,300
15 Nov 202330.5430.8230.5130.5330.42176,300
14 Nov 202330.3030.6130.3030.5030.39467,300
13 Nov 202329.8730.0529.8730.0029.89967,900
10 Nov 202329.7429.9429.5929.9229.81202,600
09 Nov 202329.8629.8629.5329.5429.43444,300
08 Nov 202329.9030.0029.7029.7529.64290,700
07 Nov 202329.9229.9329.7429.8629.75204,800
06 Nov 202330.3030.3429.9530.0529.94194,400
03 Nov 202330.2130.3830.1430.2130.10261,300
02 Nov 202329.5130.1329.5130.1029.99540,700
01 Nov 202329.3629.5329.2129.4329.32627,500
31 Oct 202329.1529.3128.9829.2829.17728,900
30 Oct 202329.0829.2228.8629.0528.95549,400
27 Oct 202329.3429.3428.9329.0228.92517,900
26 Oct 202329.3229.5429.2629.3529.24606,400
25 Oct 202329.6529.6929.4129.4729.36561,200
24 Oct 202329.7629.9429.6129.7429.63357,600
23 Oct 202329.7029.8829.5929.6629.55461,500
20 Oct 202330.3330.3329.9529.9629.85406,900
19 Oct 202330.7530.8330.3830.4130.30435,100
18 Oct 202331.1131.1330.7930.8430.73334,800
17 Oct 202330.8031.2430.8031.1631.05256,400
16 Oct 202330.7831.0430.7430.9630.85255,400
13 Oct 202330.6530.7430.5130.6330.52317,300
12 Oct 202330.6230.6230.2530.4230.31344,100
11 Oct 202330.4330.5330.2630.5230.41207,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...