Invesco S&P 500 Pure Growth ETF (RPG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 36.03 | 36.18 | 36.00 | 36.15 | 36.15 | 79,484 |
| 20 May 2024 | 35.94 | 36.29 | 35.94 | 36.22 | 36.22 | 118,700 |
| 17 May 2024 | 35.97 | 36.03 | 35.73 | 35.90 | 35.90 | 121,000 |
| 16 May 2024 | 36.13 | 36.20 | 35.85 | 35.86 | 35.86 | 383,500 |
| 15 May 2024 | 35.68 | 36.20 | 35.65 | 36.17 | 36.17 | 210,900 |
| 14 May 2024 | 35.20 | 35.43 | 35.10 | 35.40 | 35.40 | 159,700 |
| 13 May 2024 | 35.53 | 35.53 | 35.16 | 35.19 | 35.19 | 152,600 |
| 10 May 2024 | 35.51 | 35.64 | 35.32 | 35.38 | 35.38 | 109,300 |
| 09 May 2024 | 35.22 | 35.36 | 35.08 | 35.32 | 35.32 | 181,000 |
| 08 May 2024 | 34.91 | 35.28 | 34.91 | 35.19 | 35.19 | 255,200 |
| 07 May 2024 | 35.41 | 35.41 | 35.16 | 35.19 | 35.19 | 182,100 |
| 06 May 2024 | 35.05 | 35.50 | 35.05 | 35.50 | 35.50 | 207,900 |
| 03 May 2024 | 34.84 | 35.12 | 34.73 | 34.81 | 34.81 | 479,900 |
| 02 May 2024 | 34.27 | 34.46 | 33.80 | 34.41 | 34.41 | 393,900 |
| 01 May 2024 | 34.21 | 34.68 | 33.79 | 33.98 | 33.98 | 638,000 |
| 30 Apr 2024 | 34.99 | 35.14 | 34.42 | 34.42 | 34.42 | 159,500 |
| 29 Apr 2024 | 35.08 | 35.23 | 34.92 | 35.18 | 35.18 | 261,000 |
| 26 Apr 2024 | 34.72 | 35.13 | 34.68 | 34.99 | 34.99 | 239,700 |
| 25 Apr 2024 | 34.10 | 34.68 | 33.92 | 34.58 | 34.58 | 368,600 |
| 24 Apr 2024 | 34.75 | 34.97 | 34.26 | 34.48 | 34.48 | 234,400 |
| 23 Apr 2024 | 33.90 | 34.58 | 33.89 | 34.51 | 34.51 | 310,700 |
| 22 Apr 2024 | 33.68 | 33.96 | 33.38 | 33.75 | 33.75 | 255,400 |
| 19 Apr 2024 | 34.10 | 34.25 | 33.32 | 33.42 | 33.42 | 524,000 |
| 18 Apr 2024 | 34.59 | 34.77 | 34.18 | 34.22 | 34.22 | 167,800 |
| 17 Apr 2024 | 35.06 | 35.08 | 34.35 | 34.45 | 34.45 | 383,300 |
| 16 Apr 2024 | 34.73 | 35.07 | 34.65 | 34.93 | 34.93 | 295,000 |
| 15 Apr 2024 | 35.83 | 35.87 | 34.79 | 34.87 | 34.87 | 343,500 |
| 12 Apr 2024 | 35.76 | 35.83 | 35.32 | 35.46 | 35.46 | 257,100 |
| 11 Apr 2024 | 35.81 | 36.28 | 35.69 | 36.20 | 36.20 | 196,600 |
| 10 Apr 2024 | 35.59 | 35.95 | 35.56 | 35.71 | 35.71 | 243,600 |
| 09 Apr 2024 | 36.48 | 36.50 | 35.74 | 36.20 | 36.20 | 1,424,100 |
| 08 Apr 2024 | 36.43 | 36.45 | 36.23 | 36.34 | 36.34 | 140,600 |
| 05 Apr 2024 | 35.94 | 36.49 | 35.92 | 36.35 | 36.35 | 309,000 |
| 04 Apr 2024 | 36.89 | 36.96 | 35.77 | 35.78 | 35.78 | 284,700 |
| 03 Apr 2024 | 36.12 | 36.66 | 36.12 | 36.54 | 36.54 | 317,300 |
| 02 Apr 2024 | 36.27 | 36.27 | 35.93 | 36.25 | 36.25 | 516,400 |
| 01 Apr 2024 | 36.77 | 36.98 | 36.61 | 36.70 | 36.70 | 426,300 |
| 28 Mar 2024 | 36.70 | 36.84 | 36.67 | 36.72 | 36.72 | 192,500 |
| 27 Mar 2024 | 36.84 | 36.84 | 36.37 | 36.71 | 36.71 | 219,600 |
| 26 Mar 2024 | 36.93 | 37.01 | 36.58 | 36.59 | 36.59 | 180,000 |
| 25 Mar 2024 | 36.65 | 36.92 | 36.65 | 36.75 | 36.75 | 165,600 |
| 22 Mar 2024 | 36.80 | 36.91 | 36.65 | 36.80 | 36.80 | 171,000 |
| 21 Mar 2024 | 36.89 | 37.14 | 36.76 | 36.93 | 36.93 | 273,900 |
| 20 Mar 2024 | 36.01 | 36.49 | 35.93 | 36.46 | 36.46 | 270,400 |
| 19 Mar 2024 | 35.56 | 35.99 | 35.44 | 35.96 | 35.96 | 290,400 |
| 18 Mar 2024 | 36.02 | 36.15 | 35.81 | 35.86 | 35.86 | 191,800 |
| 18 Mar 2024 | 0.015 Dividend | |||||
| 15 Mar 2024 | 35.73 | 35.95 | 35.64 | 35.66 | 35.65 | 269,700 |
| 14 Mar 2024 | 36.35 | 36.43 | 35.81 | 36.02 | 36.00 | 7,665,700 |
| 13 Mar 2024 | 36.34 | 36.42 | 36.19 | 36.29 | 36.27 | 1,312,900 |
| 12 Mar 2024 | 36.00 | 36.43 | 35.75 | 36.40 | 36.38 | 232,800 |
| 11 Mar 2024 | 35.78 | 35.84 | 35.49 | 35.77 | 35.75 | 316,300 |
| 08 Mar 2024 | 36.53 | 36.78 | 35.89 | 36.00 | 35.98 | 607,900 |
| 07 Mar 2024 | 36.20 | 36.53 | 36.15 | 36.45 | 36.43 | 601,500 |
| 06 Mar 2024 | 36.08 | 36.16 | 35.79 | 35.98 | 35.96 | 224,700 |
| 05 Mar 2024 | 36.01 | 36.04 | 35.50 | 35.72 | 35.70 | 434,500 |
| 04 Mar 2024 | 36.37 | 36.47 | 36.23 | 36.26 | 36.24 | 222,200 |
| 01 Mar 2024 | 35.72 | 36.28 | 35.71 | 36.25 | 36.23 | 273,400 |
| 29 Feb 2024 | 35.49 | 35.74 | 35.32 | 35.65 | 35.64 | 231,400 |
| 28 Feb 2024 | 35.12 | 35.35 | 35.12 | 35.27 | 35.26 | 254,400 |
| 27 Feb 2024 | 35.40 | 35.40 | 35.14 | 35.31 | 35.30 | 193,100 |
| 26 Feb 2024 | 35.17 | 35.37 | 35.15 | 35.17 | 35.16 | 151,000 |
| 23 Feb 2024 | 35.19 | 35.35 | 34.92 | 35.06 | 35.05 | 500,500 |
| 22 Feb 2024 | 34.94 | 35.22 | 34.82 | 35.14 | 35.13 | 347,500 |
| 21 Feb 2024 | 34.00 | 34.09 | 33.81 | 34.05 | 34.04 | 139,900 |
| 20 Feb 2024 | 34.49 | 34.53 | 34.10 | 34.35 | 34.34 | 180,700 |
| 16 Feb 2024 | 35.03 | 35.10 | 34.73 | 34.74 | 34.73 | 182,400 |
| 15 Feb 2024 | 34.91 | 35.07 | 34.71 | 35.05 | 35.04 | 166,600 |
| 14 Feb 2024 | 34.51 | 34.83 | 34.42 | 34.82 | 34.81 | 563,900 |
| 13 Feb 2024 | 33.98 | 34.37 | 33.77 | 34.17 | 34.16 | 235,900 |
| 12 Feb 2024 | 34.87 | 35.10 | 34.69 | 34.77 | 34.76 | 203,300 |
| 09 Feb 2024 | 34.71 | 34.87 | 34.62 | 34.82 | 34.81 | 327,700 |
| 08 Feb 2024 | 34.46 | 34.75 | 34.46 | 34.68 | 34.67 | 340,100 |
| 07 Feb 2024 | 34.07 | 34.44 | 34.06 | 34.36 | 34.35 | 234,500 |
| 06 Feb 2024 | 34.01 | 34.01 | 33.65 | 33.87 | 33.86 | 248,700 |
| 05 Feb 2024 | 33.89 | 34.01 | 33.58 | 33.93 | 33.92 | 210,100 |
| 02 Feb 2024 | 33.58 | 34.08 | 33.50 | 33.97 | 33.96 | 395,200 |
| 01 Feb 2024 | 33.20 | 33.51 | 32.99 | 33.49 | 33.48 | 769,100 |
| 31 Jan 2024 | 33.30 | 33.48 | 32.95 | 32.99 | 32.98 | 577,300 |
| 30 Jan 2024 | 33.56 | 33.69 | 33.49 | 33.55 | 33.54 | 265,900 |
| 29 Jan 2024 | 33.22 | 33.62 | 33.22 | 33.61 | 33.60 | 157,600 |
| 26 Jan 2024 | 33.27 | 33.40 | 33.16 | 33.20 | 33.19 | 169,400 |
| 25 Jan 2024 | 33.38 | 33.51 | 33.22 | 33.41 | 33.40 | 122,900 |
| 24 Jan 2024 | 33.30 | 33.44 | 33.07 | 33.11 | 33.10 | 221,100 |
| 23 Jan 2024 | 33.08 | 33.08 | 32.84 | 32.96 | 32.95 | 299,100 |
| 22 Jan 2024 | 33.15 | 33.31 | 33.01 | 33.12 | 33.11 | 423,100 |
| 19 Jan 2024 | 32.54 | 32.96 | 32.45 | 32.96 | 32.95 | 413,900 |
| 18 Jan 2024 | 32.19 | 32.44 | 32.00 | 32.40 | 32.39 | 253,600 |
| 17 Jan 2024 | 31.84 | 31.91 | 31.64 | 31.89 | 31.88 | 283,200 |
| 16 Jan 2024 | 31.91 | 32.20 | 31.88 | 32.09 | 32.08 | 330,600 |
| 12 Jan 2024 | 32.17 | 32.24 | 31.92 | 32.03 | 32.02 | 178,000 |
| 11 Jan 2024 | 32.00 | 32.13 | 31.66 | 32.09 | 32.08 | 388,100 |
| 10 Jan 2024 | 31.74 | 32.00 | 31.69 | 31.94 | 31.93 | 160,200 |
| 09 Jan 2024 | 31.48 | 31.80 | 31.42 | 31.69 | 31.68 | 213,000 |
| 08 Jan 2024 | 31.11 | 31.72 | 31.11 | 31.71 | 31.70 | 259,800 |
| 05 Jan 2024 | 30.95 | 31.25 | 30.95 | 31.06 | 31.05 | 281,900 |
| 04 Jan 2024 | 31.04 | 31.30 | 30.98 | 30.98 | 30.97 | 225,800 |
| 03 Jan 2024 | 31.24 | 31.31 | 31.07 | 31.13 | 31.12 | 497,300 |
| 02 Jan 2024 | 31.99 | 31.99 | 31.40 | 31.56 | 31.55 | 347,300 |
| 29 Dec 2023 | 32.37 | 32.47 | 32.14 | 32.26 | 32.25 | 668,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.