Invesco S&P 500® Pure Growth ETF (RPG) Historical Stock Data
34.42 ↓0.76 (-2.16%)
As of April 30, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, RPG is down -0.16% a day on average. There have been 16 days where Invesco S&P 500® Pure Growth ETF closed green and 14 days where RPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 34.99 | 34.42 | ↓$0.57 (-1.63%) | 34.42 | 35.13 | 159.51K |
| 2024-04-29 | 35.08 | 35.18 | ↑$0.10 (0.29%) | 34.92 | 35.21 | 260.99K |
| 2024-04-26 | 34.72 | 34.99 | ↑$0.27 (0.78%) | 34.68 | 35.13 | 239.68K |
| 2024-04-25 | 34.10 | 34.58 | ↑$0.48 (1.41%) | 33.93 | 34.68 | 368.59K |
| 2024-04-24 | 34.75 | 34.48 | ↓$0.27 (-0.78%) | 34.28 | 34.97 | 234.45K |
| 2024-04-23 | 33.90 | 34.51 | ↑$0.61 (1.80%) | 33.89 | 34.58 | 310.70K |
| 2024-04-22 | 33.68 | 33.75 | ↑$0.07 (0.21%) | 33.38 | 33.96 | 255.36K |
| 2024-04-19 | 34.10 | 33.42 | ↓$0.68 (-1.99%) | 33.32 | 34.24 | 524K |
| 2024-04-18 | 34.59 | 34.22 | ↓$0.37 (-1.07%) | 34.18 | 34.77 | 167.84K |
| 2024-04-17 | 35.06 | 34.45 | ↓$0.61 (-1.74%) | 34.35 | 35.08 | 383.31K |
| 2024-04-16 | 34.73 | 34.93 | ↑$0.20 (0.58%) | 34.65 | 35.07 | 295K |
| 2024-04-15 | 35.83 | 34.87 | ↓$0.96 (-2.68%) | 34.79 | 35.87 | 343.52K |
| 2024-04-12 | 35.76 | 35.46 | ↓$0.30 (-0.84%) | 35.32 | 35.83 | 257.14K |
| 2024-04-11 | 35.81 | 36.20 | ↑$0.39 (1.09%) | 35.69 | 36.26 | 196.62K |
| 2024-04-10 | 35.59 | 35.71 | ↑$0.12 (0.34%) | 35.56 | 35.95 | 243.59K |
| 2024-04-09 | 36.48 | 36.20 | ↓$0.28 (-0.77%) | 35.74 | 36.50 | 1.42M |
| 2024-04-08 | 36.43 | 36.34 | ↓$0.09 (-0.25%) | 36.23 | 36.45 | 140.62K |
| 2024-04-05 | 35.94 | 36.35 | ↑$0.41 (1.14%) | 35.92 | 36.49 | 308.98K |
| 2024-04-04 | 36.89 | 35.78 | ↓$1.11 (-3.01%) | 35.77 | 36.96 | 284.72K |
| 2024-04-03 | 36.12 | 36.54 | ↑$0.42 (1.16%) | 36.12 | 36.66 | 317.26K |
| 2024-04-02 | 36.27 | 36.25 | ↓$0.02 (-0.06%) | 35.93 | 36.27 | 516.36K |
| 2024-04-01 | 36.77 | 36.70 | ↓$0.07 (-0.19%) | 36.61 | 36.98 | 426.32K |
| 2024-03-28 | 36.70 | 36.72 | ↑$0.02 (0.05%) | 36.67 | 36.84 | 192.53K |
| 2024-03-27 | 36.84 | 36.71 | ↓$0.13 (-0.35%) | 36.37 | 36.84 | 219.58K |
| 2024-03-26 | 36.93 | 36.59 | ↓$0.34 (-0.92%) | 36.58 | 37.01 | 180.01K |
| 2024-03-25 | 36.65 | 36.75 | ↑$0.10 (0.27%) | 36.65 | 36.92 | 165.62K |
| 2024-03-22 | 36.80 | 36.80 | ↑$0.00 (0.00%) | 36.66 | 36.91 | 171K |
| 2024-03-21 | 36.89 | 36.93 | ↑$0.04 (0.11%) | 36.76 | 37.14 | 273.92K |
| 2024-03-20 | 36.01 | 36.46 | ↑$0.45 (1.25%) | 35.93 | 36.50 | 270.43K |
| 2024-03-19 | 35.56 | 35.96 | ↑$0.40 (1.12%) | 35.44 | 35.99 | 290.37K |
Create an account or log in to view more rows.
$RPG like if you’re buying Monday!! Let’s Go!!
$RPG R-E-L-A-X Green is coming
$RPG Chill out and chill some more. It's all temporary.
$RPG Bears always win...
Bulls have to be forever bagholders....
$RPG always with good potential for a long term Hodl
$RPG Pamp it higher...
$RPG Not another do nothing day
$RPG i hate money so im buying
$RPG buy bitches
$RPG death cross will complete today