UK markets close in 4 hours 19 minutes

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
152.84-7.28 (-4.55%)
At close: 04:00PM EDT
152.74 -0.10 (-0.07%)
After hours: 04:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022157.67158.02152.23152.84152.8461,300
17 May 2022159.24160.23156.79160.12160.12103,600
16 May 2022157.09158.18155.48155.77155.7781,900
13 May 2022153.63158.63153.63157.83157.83127,400
12 May 2022148.21153.00147.19151.17151.17247,700
11 May 2022153.49156.37149.70149.96149.96280,400
10 May 2022156.67157.31151.09154.33154.33453,000
09 May 2022157.47158.38152.34153.22153.22250,000
06 May 2022162.37162.76157.87160.81160.81411,700
05 May 2022168.36168.74161.29163.11163.11153,200
04 May 2022164.73170.72162.08170.37170.37225,800
03 May 2022161.93164.60161.64163.69163.69221,000
02 May 2022158.61161.87157.11161.75161.75456,300
29 Apr 2022163.49166.18158.51158.73158.73144,000
28 Apr 2022163.16166.15159.81164.98164.98100,500
27 Apr 2022161.35163.97160.52160.81160.81168,000
26 Apr 2022165.86166.08161.11161.24161.2456,100
25 Apr 2022164.13167.27163.11167.23167.2395,800
22 Apr 2022170.64170.86165.26165.46165.4657,000
21 Apr 2022178.08178.67170.17170.46170.4652,900
20 Apr 2022177.86178.24175.78176.18176.1855,000
19 Apr 2022173.17177.54173.17177.23177.23206,900
18 Apr 2022173.04174.35172.00173.48173.4868,700
14 Apr 2022177.21177.56173.45173.51173.5137,400
13 Apr 2022173.95177.52173.88177.10177.1067,500
12 Apr 2022176.97178.42173.11173.85173.85374,100
11 Apr 2022176.74177.14174.56174.77174.7744,900
08 Apr 2022179.36180.38178.03178.82178.8261,600
07 Apr 2022177.99180.96177.23180.00180.0070,200
06 Apr 2022179.02179.55176.41178.36178.36245,500
05 Apr 2022185.04185.23180.69181.33181.3338,700
04 Apr 2022183.43185.59183.30185.52185.5267,800
01 Apr 2022184.37184.56181.60182.94182.9463,000
31 Mar 2022186.90187.37183.62183.78183.7866,000
30 Mar 2022189.39189.39185.78186.59186.5925,700
29 Mar 2022188.35190.41186.79189.98189.98161,200
28 Mar 2022183.96186.15183.00186.06186.0674,900
25 Mar 2022185.31185.57182.03184.18184.18165,100
24 Mar 2022182.63185.33181.50185.33185.3365,600
23 Mar 2022184.09184.85181.55181.62181.62144,000
22 Mar 2022182.80185.99182.80185.59185.5990,100
21 Mar 2022183.28184.50180.55182.51182.5189,100
21 Mar 20220.008 Dividend
18 Mar 2022179.16183.98179.16183.54183.5385,600
17 Mar 2022176.10180.00175.60179.91179.90100,800
16 Mar 2022172.10177.07171.39177.04177.03129,800
15 Mar 2022166.01170.22165.41169.95169.94111,600
14 Mar 2022167.58169.53164.60165.11165.10167,100
11 Mar 2022172.97172.97167.45167.58167.57127,600
10 Mar 2022170.40171.70168.52171.36171.35100,700
09 Mar 2022170.88173.73169.81172.85172.84198,700
08 Mar 2022166.90171.06165.37166.72166.71324,400
07 Mar 2022174.10174.63166.88166.93166.92217,700
04 Mar 2022175.39176.15172.26174.09174.08228,900
03 Mar 2022180.25180.31175.86176.65176.64258,500
02 Mar 2022176.74180.13175.92179.27179.26283,000
01 Mar 2022179.06179.39174.20175.49175.48160,100
28 Feb 2022177.49180.43176.66179.30179.29129,300
25 Feb 2022176.14179.73174.62179.69179.68127,100
24 Feb 2022163.90175.77163.59175.47175.46248,900
23 Feb 2022175.43176.01168.79169.08169.07313,100
22 Feb 2022175.56177.65172.05173.50173.49205,800
18 Feb 2022178.37179.38175.70176.68176.67151,500
17 Feb 2022182.44182.75178.10178.42178.4182,900
16 Feb 2022182.47184.48181.28184.09184.0892,700
15 Feb 2022180.99183.70180.99183.58183.57146,400
14 Feb 2022179.96181.05177.11178.72178.71242,400
11 Feb 2022185.08186.51179.22180.15180.14189,700
10 Feb 2022185.08189.77183.94185.20185.19121,200
09 Feb 2022186.50188.98186.49188.86188.85164,400
08 Feb 2022180.81184.01180.21183.56183.55183,100
07 Feb 2022182.45184.10181.13181.59181.58219,800
04 Feb 2022180.81184.18179.64182.35182.34672,400
03 Feb 2022182.54184.53180.34180.94180.93778,400
02 Feb 2022186.53186.81184.12186.47186.46244,600
01 Feb 2022183.28184.83180.36184.68184.67116,000
31 Jan 2022176.80182.59176.48182.39182.38152,300
28 Jan 2022171.44176.29168.98176.21176.20203,800
27 Jan 2022176.68177.41170.86171.37171.36234,700
26 Jan 2022178.92181.34172.65174.66174.65174,300
25 Jan 2022176.90178.74173.90175.52175.51212,300
24 Jan 2022174.35180.45168.90180.28180.27430,600
21 Jan 2022181.40183.08177.67177.84177.83197,000
20 Jan 2022187.76190.14182.94183.11183.10246,400
19 Jan 2022190.52191.77186.44186.54186.53208,900
18 Jan 2022192.74192.74188.94189.38189.37252,000
14 Jan 2022193.98196.38192.73195.75195.74194,100
13 Jan 2022202.15202.23195.26195.61195.6091,100
12 Jan 2022201.19202.78199.93201.09201.0856,700
11 Jan 2022197.66200.08195.87200.00199.99137,300
10 Jan 2022194.90197.97191.95197.85197.84190,900
07 Jan 2022200.94201.64197.16197.35197.34185,800
06 Jan 2022199.25202.02196.89200.93200.92315,600
05 Jan 2022206.37206.46199.43199.48199.47276,100
04 Jan 2022209.58209.64205.09207.35207.34278,100
03 Jan 2022211.51212.04208.00209.28209.27297,800
31 Dec 2021211.11211.73210.63210.82210.81112,600
30 Dec 2021212.00212.76210.94211.16211.1577,900
29 Dec 2021211.91212.52210.96212.10212.0967,800
28 Dec 2021214.18214.21211.03211.60211.59168,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...