Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
42.64
+1.67 (4.08%)
At close: May 12, 2025, 4:00 PM
42.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.57 | 42.68 | 42.13 | 42.64 | 42.64 | 4.08% | 595,320 |
| May 9, 2025 | 41.14 | 41.20 | 40.63 | 40.97 | 40.97 | -0.24% | 395,090 |
| May 8, 2025 | 40.96 | 41.45 | 40.76 | 41.07 | 41.07 | 1.43% | 547,176 |
| May 7, 2025 | 40.30 | 40.62 | 40.13 | 40.49 | 40.49 | 0.22% | 361,164 |
| May 6, 2025 | 40.13 | 40.66 | 40.10 | 40.40 | 40.40 | -0.79% | 1,701,045 |
| May 5, 2025 | 40.21 | 40.96 | 40.21 | 40.72 | 40.72 | 0.15% | 744,220 |
| May 2, 2025 | 40.22 | 40.79 | 40.19 | 40.66 | 40.66 | 2.47% | 338,707 |
| May 1, 2025 | 39.67 | 40.09 | 39.55 | 39.68 | 39.68 | 1.12% | 152,532 |
| Apr 30, 2025 | 38.32 | 39.30 | 38.04 | 39.24 | 39.24 | -0.15% | 191,363 |
| Apr 29, 2025 | 38.95 | 39.36 | 38.72 | 39.30 | 39.30 | 0.64% | 314,419 |
| Apr 28, 2025 | 38.94 | 39.30 | 38.62 | 39.05 | 39.05 | 0.46% | 964,988 |
| Apr 25, 2025 | 38.59 | 38.90 | 38.45 | 38.87 | 38.87 | 0.60% | 286,061 |
| Apr 24, 2025 | 37.67 | 38.75 | 37.62 | 38.64 | 38.64 | 2.82% | 124,705 |
| Apr 23, 2025 | 38.01 | 38.61 | 37.44 | 37.58 | 37.58 | 2.57% | 246,137 |
| Apr 22, 2025 | 36.02 | 36.79 | 36.01 | 36.64 | 36.64 | 3.10% | 179,440 |
| Apr 21, 2025 | 36.22 | 36.29 | 35.11 | 35.54 | 35.54 | -3.13% | 196,228 |
| Apr 17, 2025 | 36.77 | 36.96 | 36.45 | 36.69 | 36.69 | 0.30% | 156,644 |
| Apr 16, 2025 | 36.76 | 37.18 | 36.11 | 36.58 | 36.58 | -1.51% | 348,397 |
| Apr 15, 2025 | 37.00 | 37.49 | 37.00 | 37.14 | 37.14 | 0.57% | 189,556 |
| Apr 14, 2025 | 37.50 | 37.54 | 36.55 | 36.93 | 36.93 | 0.65% | 224,218 |
| Apr 11, 2025 | 36.13 | 36.78 | 35.61 | 36.69 | 36.69 | 1.24% | 269,610 |
| Apr 10, 2025 | 36.88 | 36.94 | 35.13 | 36.24 | 36.24 | -4.25% | 464,855 |
| Apr 9, 2025 | 33.58 | 38.10 | 33.52 | 37.85 | 37.85 | 11.78% | 1,112,219 |
| Apr 8, 2025 | 35.78 | 35.96 | 33.32 | 33.86 | 33.86 | -1.28% | 900,588 |
| Apr 7, 2025 | 32.62 | 35.51 | 32.16 | 34.30 | 34.30 | 1.09% | 605,201 |
| Apr 4, 2025 | 34.95 | 35.07 | 33.46 | 33.93 | 33.93 | -6.66% | 929,849 |
| Apr 3, 2025 | 37.14 | 37.38 | 36.31 | 36.35 | 36.35 | -7.36% | 563,736 |
| Apr 2, 2025 | 38.00 | 39.41 | 38.00 | 39.24 | 39.24 | 1.66% | 479,157 |
| Apr 1, 2025 | 38.08 | 38.62 | 37.67 | 38.60 | 38.60 | 0.92% | 801,932 |
| Mar 31, 2025 | 37.44 | 38.43 | 36.99 | 38.25 | 38.25 | 0.34% | 753,847 |
| Mar 28, 2025 | 38.99 | 39.04 | 37.97 | 38.12 | 38.12 | -2.56% | 292,728 |
| Mar 27, 2025 | 39.34 | 39.60 | 38.94 | 39.12 | 39.12 | -1.09% | 219,498 |
| Mar 26, 2025 | 40.30 | 40.40 | 39.41 | 39.55 | 39.55 | -1.93% | 182,471 |
| Mar 25, 2025 | 40.37 | 40.50 | 40.14 | 40.33 | 40.33 | 0.25% | 190,474 |
| Mar 24, 2025 | 39.73 | 40.34 | 39.73 | 40.23 | 40.23 | 2.71% | 139,132 |
| Mar 21, 2025 | 38.77 | 39.21 | 38.46 | 39.17 | 39.14 | -0.18% | 263,704 |
| Mar 20, 2025 | 39.00 | 39.60 | 39.00 | 39.24 | 39.21 | -0.33% | 265,143 |
| Mar 19, 2025 | 38.59 | 39.71 | 38.55 | 39.37 | 39.34 | 2.42% | 541,879 |
| Mar 18, 2025 | 38.85 | 38.92 | 38.24 | 38.44 | 38.41 | -1.79% | 345,335 |
| Mar 17, 2025 | 38.57 | 39.36 | 38.56 | 39.14 | 39.11 | 1.58% | 353,819 |
| Mar 14, 2025 | 37.89 | 38.60 | 37.82 | 38.53 | 38.50 | 3.21% | 325,561 |
| Mar 13, 2025 | 38.23 | 38.23 | 37.16 | 37.33 | 37.30 | -2.48% | 377,160 |
| Mar 12, 2025 | 38.55 | 38.79 | 37.80 | 38.28 | 38.25 | 1.24% | 601,591 |
| Mar 11, 2025 | 37.77 | 38.32 | 37.41 | 37.81 | 37.78 | -0.13% | 1,108,888 |
| Mar 10, 2025 | 38.43 | 38.46 | 37.34 | 37.86 | 37.83 | -3.49% | 968,895 |
| Mar 7, 2025 | 39.11 | 39.39 | 38.04 | 39.23 | 39.20 | -0.08% | 889,988 |
| Mar 6, 2025 | 40.03 | 40.40 | 39.16 | 39.26 | 39.23 | -3.85% | 840,341 |
| Mar 5, 2025 | 40.32 | 40.95 | 40.06 | 40.83 | 40.80 | 1.11% | 618,984 |
| Mar 4, 2025 | 40.53 | 41.12 | 39.46 | 40.38 | 40.35 | -1.78% | 879,127 |
| Mar 3, 2025 | 42.29 | 42.47 | 40.78 | 41.11 | 41.08 | -2.31% | 1,049,059 |