UK markets closed

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.17+0.53 (+1.49%)
At close: 04:00PM EDT
35.67 -0.50 (-1.38%)
After hours: 06:44PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202436.2436.3936.0036.1736.17184,200
25 Jul 202435.9936.4535.2935.6435.64286,600
24 Jul 202437.0337.0435.8935.9235.92275,400
23 Jul 202437.3637.6837.3237.3937.39137,000
22 Jul 202437.2237.4637.0137.4537.45121,900
19 Jul 202437.1637.3336.8836.9536.95326,100
18 Jul 202437.6737.8437.0137.2637.26159,900
17 Jul 202438.2338.2337.4137.4137.41273,500
16 Jul 202438.6538.9138.5338.8838.88275,000
15 Jul 202438.4538.7838.3538.5038.50223,700
12 Jul 202438.0038.6337.9638.3138.31223,000
11 Jul 202438.2638.2937.8337.9037.90161,000
10 Jul 202437.9838.1637.7438.1238.12111,300
09 Jul 202438.0338.1337.8937.9237.92155,800
08 Jul 202437.8537.9937.7937.9537.95190,900
05 Jul 202437.7037.8237.5537.7837.78139,600
03 Jul 202437.4337.7137.3937.6437.64166,200
02 Jul 202437.0737.4336.9437.4337.43293,300
01 Jul 202437.3837.3836.7937.1537.15433,800
28 Jun 202437.4037.7537.1637.2637.26198,900
27 Jun 202437.1137.3237.1037.3137.31197,500
26 Jun 202437.0437.1336.8637.0337.03181,100
25 Jun 202436.9737.1636.8537.1437.14191,700
24 Jun 202436.9737.1536.8136.8136.81198,400
24 Jun 20240.012 Dividend
21 Jun 202437.1437.1436.7237.1137.10216,800
20 Jun 202437.5337.6336.9837.1637.15233,400
18 Jun 202437.1937.4237.1837.3937.38336,400
17 Jun 202436.7037.2636.5537.1637.15163,600
14 Jun 202436.6836.7236.4336.7136.70106,700
13 Jun 202436.8436.8936.5536.8536.84200,800
12 Jun 202436.5036.9136.5036.7036.69217,900
11 Jun 202435.9836.0835.7036.0436.03131,600
10 Jun 202435.5936.0835.5936.0436.03134,900
07 Jun 202435.7635.9435.6635.7835.77115,600
06 Jun 202436.0136.1235.7535.8835.87168,000
05 Jun 202435.5336.0335.4536.0336.02149,000
04 Jun 202435.2335.3735.0435.2435.23179,400
03 Jun 202435.8235.8234.8835.3735.36289,600
31 May 202435.5635.6334.8735.5935.58287,100
30 May 202435.6335.6735.3435.4735.46192,200
29 May 202435.8235.9235.7335.8035.79136,600
28 May 202436.2636.2835.9736.1736.16124,500
24 May 202435.8136.1735.7636.1036.09204,600
23 May 202436.2136.2535.4635.5835.57235,000
22 May 202436.1836.1935.7435.8935.88130,700
21 May 202436.0336.2136.0036.1836.17115,100
20 May 202435.9436.2935.9436.2236.21118,700
17 May 202435.9736.0335.7335.9035.89121,000
16 May 202436.1336.2035.8535.8635.85383,500
15 May 202435.6836.2035.6536.1736.16210,900
14 May 202435.2035.4335.1035.4035.39159,700
13 May 202435.5335.5335.1635.1935.18152,600
10 May 202435.5135.6435.3235.3835.37109,300
09 May 202435.2235.3635.0835.3235.31181,000
08 May 202434.9135.2834.9135.1935.18255,200
07 May 202435.4135.4135.1635.1935.18182,100
06 May 202435.0535.5035.0535.5035.49207,900
03 May 202434.8435.1234.7334.8134.80479,900
02 May 202434.2734.4633.8034.4134.40393,900
01 May 202434.2134.6833.7933.9833.97638,000
30 Apr 202434.9935.1434.4234.4234.41159,500
29 Apr 202435.0835.2334.9235.1835.17261,000
26 Apr 202434.7235.1334.6834.9934.98239,700
25 Apr 202434.1034.6833.9234.5834.57368,600
24 Apr 202434.7534.9734.2634.4834.47234,400
23 Apr 202433.9034.5833.8934.5134.50310,700
22 Apr 202433.6833.9633.3833.7533.74255,400
19 Apr 202434.1034.2533.3233.4233.41524,000
18 Apr 202434.5934.7734.1834.2234.21167,800
17 Apr 202435.0635.0834.3534.4534.44383,300
16 Apr 202434.7335.0734.6534.9334.92295,000
15 Apr 202435.8335.8734.7934.8734.86343,500
12 Apr 202435.7635.8335.3235.4635.45257,100
11 Apr 202435.8136.2835.6936.2036.19196,600
10 Apr 202435.5935.9535.5635.7135.70243,600
09 Apr 202436.4836.5035.7436.2036.191,424,100
08 Apr 202436.4336.4536.2336.3436.33140,600
05 Apr 202435.9436.4935.9236.3536.34309,000
04 Apr 202436.8936.9635.7735.7835.77284,700
03 Apr 202436.1236.6636.1236.5436.53317,300
02 Apr 202436.2736.2735.9336.2536.24516,400
01 Apr 202436.7736.9836.6136.7036.69426,300
28 Mar 202436.7036.8436.6736.7236.71192,500
27 Mar 202436.8436.8436.3736.7136.70219,600
26 Mar 202436.9337.0136.5836.5936.58180,000
25 Mar 202436.6536.9236.6536.7536.74165,600
22 Mar 202436.8036.9136.6536.8036.79171,000
21 Mar 202436.8937.1436.7636.9336.92273,900
20 Mar 202436.0136.4935.9336.4636.45270,400
19 Mar 202435.5635.9935.4435.9635.95290,400
18 Mar 202436.0236.1535.8135.8635.85191,800
18 Mar 20240.015 Dividend
15 Mar 202435.7335.9535.6435.6635.63269,700
14 Mar 202436.3536.4335.8136.0235.997,665,700
13 Mar 202436.3436.4236.1936.2936.261,312,900
12 Mar 202436.0036.4335.7536.4036.37232,800
11 Mar 202435.7835.8435.4935.7735.74316,300
08 Mar 202436.5336.7835.8936.0035.97607,900
07 Mar 202436.2036.5336.1536.4536.42601,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...