RPG - Invesco S&P 500 Pure Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019123.64124.00123.47123.54123.5451,365
Dec 09, 2019124.21124.31123.70123.72123.7224,100
Dec 06, 2019123.92124.63123.92124.43124.4344,800
Dec 05, 2019123.43123.47122.86123.12123.12159,700
Dec 04, 2019122.93123.51122.93123.18123.1834,800
Dec 03, 2019121.82122.51121.54122.51122.5151,000
Dec 02, 2019124.28124.28122.83122.98122.9857,000
Nov 29, 2019124.40124.44124.08124.24124.2410,900
Nov 27, 2019124.23124.68124.19124.68124.6856,700
Nov 26, 2019123.62124.09123.62123.97123.97115,700
Nov 25, 2019123.08123.61123.05123.59123.5949,200
Nov 22, 2019122.84122.84122.21122.66122.6647,000
Nov 21, 2019123.09123.09122.47122.66122.6690,100
Nov 20, 2019122.94123.47122.40123.02123.0298,800
Nov 19, 2019122.97123.45122.68123.17123.1758,700
Nov 18, 2019122.62122.83122.58122.69122.6941,100
Nov 15, 2019122.22122.73122.00122.73122.7340,200
Nov 14, 2019121.08121.64121.08121.59121.5951,200
Nov 13, 2019120.69121.35120.58121.23121.2379,200
Nov 12, 2019120.88121.44120.81121.08121.0843,200
Nov 11, 2019120.17120.81120.13120.69120.6920,800
Nov 08, 2019120.47120.81120.20120.81120.8143,200
Nov 07, 2019120.69120.96120.35120.55120.5562,100
Nov 06, 2019120.46120.46119.88120.17120.1786,200
Nov 05, 2019120.75120.98120.24120.37120.3774,000
Nov 04, 2019120.85120.94120.42120.54120.5452,600
Nov 01, 2019119.97120.41119.85120.16120.1640,000
Oct 31, 2019119.85119.85118.70119.16119.1658,500
Oct 30, 2019119.67120.11119.28119.99119.9974,200
Oct 29, 2019119.17120.05119.04119.64119.6452,900
Oct 28, 2019119.23119.48119.21119.26119.2644,400
Oct 25, 2019118.46119.18118.35118.85118.8559,200
Oct 24, 2019118.74118.83118.27118.79118.7945,100
Oct 23, 2019117.88118.52117.65118.42118.4245,800
Oct 22, 2019118.75118.89117.94117.94117.9450,800
Oct 21, 2019118.31118.65118.04118.59118.5933,200
Oct 18, 2019118.09118.34117.38117.81117.8152,700
Oct 17, 2019118.36118.58118.13118.34118.3443,900
Oct 16, 2019117.95118.14117.61117.78117.7842,800
Oct 15, 2019117.71118.53117.66118.30118.3053,800
Oct 14, 2019117.33117.58117.26117.33117.3344,600
Oct 11, 2019117.42118.60117.42117.56117.56123,200
Oct 10, 2019115.44116.45115.30116.21116.2159,300
Oct 09, 2019115.32115.97115.20115.61115.6152,600
Oct 08, 2019115.85115.85114.49114.49114.4988,400
Oct 07, 2019117.01117.39116.50116.66116.6651,400
Oct 04, 2019116.23117.33116.11117.25117.2552,000
Oct 03, 2019114.68116.02113.73116.00116.00148,600
Oct 02, 2019116.19116.19114.37114.94114.94216,700
Oct 01, 2019118.70119.02116.84116.97116.97115,900
Sep 30, 2019117.90118.65117.90118.43118.43220,200
Sep 27, 2019119.02119.02117.06117.71117.71100,900
Sep 26, 2019118.72118.96118.05118.69118.6942,100
Sep 25, 2019118.14118.92117.66118.77118.7776,000
Sep 24, 2019119.83120.05117.77118.23118.23186,800
Sep 23, 2019119.11119.69119.11119.45119.4538,100
Sep 23, 20190.351 Dividend
Sep 20, 2019120.47120.60119.44119.74119.39113,600
Sep 19, 2019120.44120.78120.15120.17119.8235,000
Sep 18, 2019120.26120.28119.21120.25119.9029,900
Sep 17, 2019120.23120.59120.16120.50120.1545,800
Sep 16, 2019119.60120.45119.60120.26119.9138,800
Sep 13, 2019119.63120.11119.43119.56119.2163,400
Sep 12, 2019119.71120.26119.46119.47119.12131,200
Sep 11, 2019118.98119.39118.55119.39119.0474,400
Sep 10, 2019118.95118.95117.88118.80118.4580,600
Sep 09, 2019120.51120.54119.03119.46119.1150,800
Sep 06, 2019120.31120.49119.98120.10119.7545,600
Sep 05, 2019119.63120.40119.63120.15119.8068,700
Sep 04, 2019118.60118.73118.24118.68118.3353,400
Sep 03, 2019117.54118.16117.13117.68117.34101,500
Aug 30, 2019119.31119.31118.04118.37118.0291,800
Aug 29, 2019118.88119.53118.48119.29118.9498,200
Aug 28, 2019116.43117.77116.10117.63117.2950,400
Aug 27, 2019117.90117.95116.61116.96116.6251,100
Aug 26, 2019117.11117.27116.40117.27116.9363,300
Aug 23, 2019118.65119.22115.61116.12115.7895,300
Aug 22, 2019119.48119.48118.30119.00118.6540,000
Aug 21, 2019118.82119.14118.61118.97118.6253,200
Aug 20, 2019118.61118.81117.99117.99117.6481,400
Aug 19, 2019118.84119.22118.45118.89118.5445,800
Aug 16, 2019116.64117.76116.64117.59117.2544,000
Aug 15, 2019115.92116.31115.22116.03115.6972,900
Aug 14, 2019117.46117.57115.56115.56115.2261,500
Aug 13, 2019117.40119.80117.13119.13118.7841,900
Aug 12, 2019118.46118.49117.17117.56117.2228,800
Aug 09, 2019119.68119.69118.58119.12118.7773,700
Aug 08, 2019117.92120.00117.92120.00119.6567,200
Aug 07, 2019115.57117.43114.86117.14116.80165,600
Aug 06, 2019115.99116.95115.53116.83116.49188,700
Aug 05, 2019116.80116.80114.21115.06114.72169,300
Aug 02, 2019119.32119.34118.02118.65118.3082,400
Aug 01, 2019120.21121.57119.21119.60119.25297,100
Jul 31, 2019121.47121.79119.21120.34119.99225,800
Jul 30, 2019120.81121.69120.74121.62121.26214,100
Jul 29, 2019122.07122.15121.26121.63121.2767,200
Jul 26, 2019121.70122.24121.70122.13121.7750,400
Jul 25, 2019121.91121.91121.18121.35120.9949,000
Jul 24, 2019121.21122.16121.14122.15121.7944,400
Jul 23, 2019121.23121.34120.56121.30120.9442,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...