RPG - Invesco S&P 500 Pure Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019116.64117.76116.64117.59117.5944,000
Aug 15, 2019115.92116.31115.22116.03116.0372,900
Aug 14, 2019117.46117.57115.56115.56115.5661,500
Aug 13, 2019117.40119.80117.13119.13119.1341,900
Aug 12, 2019118.46118.49117.17117.56117.5628,800
Aug 09, 2019119.68119.69118.58119.12119.1273,700
Aug 08, 2019117.92120.00117.92120.00120.0067,200
Aug 07, 2019115.57117.43114.86117.14117.14165,600
Aug 06, 2019115.99116.95115.53116.83116.83188,700
Aug 05, 2019116.80116.80114.21115.06115.06169,300
Aug 02, 2019119.32119.34118.02118.65118.6582,400
Aug 01, 2019120.21121.57119.21119.60119.60297,100
Jul 31, 2019121.47121.79119.21120.34120.34225,800
Jul 30, 2019120.81121.69120.74121.62121.62214,100
Jul 29, 2019122.07122.15121.26121.63121.6367,200
Jul 26, 2019121.70122.24121.70122.13122.1350,400
Jul 25, 2019121.91121.91121.18121.35121.3549,000
Jul 24, 2019121.21122.16121.14122.15122.1544,400
Jul 23, 2019121.23121.34120.56121.30121.3042,800
Jul 22, 2019120.90121.22120.64120.82120.82138,300
Jul 19, 2019121.87121.87120.62120.66120.6641,100
Jul 18, 2019120.80121.57120.69121.48121.4829,800
Jul 17, 2019121.62121.80121.22121.22121.2244,900
Jul 16, 2019122.32122.36121.59121.72121.7239,300
Jul 15, 2019122.60122.60122.17122.27122.27303,600
Jul 12, 2019121.93122.45121.82122.44122.44118,000
Jul 11, 2019121.70121.87121.36121.85121.8541,400
Jul 10, 2019121.30121.81121.15121.53121.5379,000
Jul 09, 2019120.21120.95120.18120.89120.89103,400
Jul 08, 2019120.89121.04120.45120.74120.7440,900
Jul 05, 2019120.82121.36120.18121.29121.2955,000
Jul 03, 2019120.50121.39120.50121.39121.3935,400
Jul 02, 2019120.37120.37119.77120.29120.29145,300
Jul 01, 2019120.80120.80119.91120.40120.40272,600
Jun 28, 2019118.67119.53118.67119.45119.45103,800
Jun 27, 2019118.30118.70118.20118.55118.5567,900
Jun 26, 2019118.61118.75117.94117.94117.9441,300
Jun 25, 2019119.26119.26118.14118.14118.1459,700
Jun 24, 2019119.71119.71119.24119.24119.2433,500
Jun 24, 20190.225 Dividend
Jun 21, 2019120.00120.30119.76119.78119.5665,500
Jun 20, 2019120.13120.50119.36120.17119.94217,100
Jun 19, 2019118.26119.15117.95118.94118.7271,700
Jun 18, 2019117.89118.70117.89118.15117.9369,500
Jun 17, 2019117.21117.49117.10117.13116.9129,200
Jun 14, 2019117.47117.47116.94117.14116.9285,200
Jun 13, 2019117.73117.73117.21117.60117.3844,800
Jun 12, 2019117.28117.68117.01117.32117.1069,400
Jun 11, 2019118.56118.63117.13117.45117.2369,000
Jun 10, 2019118.10118.61117.80117.86117.6470,900
Jun 07, 2019116.91118.02116.91117.60117.3879,000
Jun 06, 2019115.95116.81115.64116.50116.2854,800
Jun 05, 2019115.15115.81114.62115.80115.58115,300
Jun 04, 2019113.15114.55112.92114.54114.3281,000
Jun 03, 2019112.52113.08111.58112.13111.92168,900
May 31, 2019112.42113.06112.14112.39112.18293,000
May 30, 2019113.43113.99113.18113.69113.4877,300
May 29, 2019113.30113.45112.30112.99112.7876,800
May 28, 2019114.81115.37113.88113.88113.6740,100
May 24, 2019115.14115.34114.32114.66114.4453,500
May 23, 2019115.46115.46114.03114.65114.43135,600
May 22, 2019116.43117.01116.42116.54116.3268,400
May 21, 2019116.29117.06116.29116.90116.6861,800
May 20, 2019115.56116.08115.17115.59115.3752,000
May 17, 2019116.23117.44116.21116.28116.0656,700
May 16, 2019116.29117.82116.29117.15116.9374,200
May 15, 2019114.77116.33114.66115.97115.75129,400
May 14, 2019114.71116.12114.71115.51115.2998,300
May 13, 2019115.05115.28113.81114.30114.09157,200
May 10, 2019116.22117.38114.90117.10116.88133,700
May 09, 2019115.74116.78115.12116.63116.41101,100
May 08, 2019116.49117.34116.30116.79116.57105,600
May 07, 2019117.51117.75115.73116.61116.39103,600
May 06, 2019116.85118.75116.85118.54118.3265,900
May 03, 2019118.36118.89118.26118.84118.6264,600
May 02, 2019117.58118.15116.90117.85117.63127,700
May 01, 2019119.54119.54117.71117.71117.49273,300
Apr 30, 2019118.85119.26118.38119.17118.951,770,200
Apr 29, 2019119.06119.18118.83118.83118.6170,200
Apr 26, 2019118.55119.05118.11119.04118.8249,800
Apr 25, 2019118.97118.97118.22118.61118.3954,600
Apr 24, 2019119.22119.57119.06119.21118.9945,900
Apr 23, 2019118.04119.21118.04119.06118.8432,100
Apr 22, 2019117.29117.97117.20117.92117.7069,300
Apr 18, 2019117.38117.52116.74117.43117.2175,700
Apr 17, 2019118.61118.61116.97117.11116.8941,000
Apr 16, 2019118.91118.91117.91118.13117.9139,900
Apr 15, 2019118.82118.82118.31118.49118.2724,700
Apr 12, 2019118.84118.88118.49118.72118.5029,600
Apr 11, 2019118.10118.10117.56117.88117.6644,900
Apr 10, 2019117.44117.98117.44117.92117.7056,900
Apr 09, 2019117.40117.65117.03117.22117.0042,900
Apr 08, 2019117.58117.82117.13117.82117.6056,000
Apr 05, 2019117.17117.74117.17117.73117.51113,600
Apr 04, 2019117.27117.27116.25116.92116.7064,900
Apr 03, 2019117.49117.79116.96117.19116.973,332,000
Apr 02, 2019117.15117.15116.65116.89116.6750,500
Apr 01, 2019116.65117.16116.42117.04116.8278,200
Mar 29, 2019115.78115.90115.41115.72115.50228,800
Mar 28, 2019114.71115.18114.41115.14114.9239,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...