Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
48.64
-0.56 (-1.14%)
Mar 5, 2026, 4:00 PM EST - Market closed
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.86 | 49.22 | 47.86 | 48.64 | 48.64 | -1.14% | 320,259 |
| Mar 4, 2026 | 48.89 | 49.35 | 48.70 | 49.20 | 49.20 | 1.51% | 474,988 |
| Mar 3, 2026 | 48.11 | 48.71 | 47.46 | 48.47 | 48.47 | -2.08% | 724,684 |
| Mar 2, 2026 | 48.93 | 49.71 | 48.93 | 49.50 | 49.50 | -0.66% | 717,981 |
| Feb 27, 2026 | 49.43 | 49.93 | 49.43 | 49.83 | 49.83 | -0.80% | 206,001 |
| Feb 26, 2026 | 50.17 | 50.32 | 49.25 | 50.23 | 50.23 | 0.14% | 280,397 |
| Feb 25, 2026 | 49.98 | 50.23 | 49.96 | 50.16 | 50.16 | 0.68% | 151,663 |
| Feb 24, 2026 | 49.36 | 49.94 | 49.04 | 49.82 | 49.82 | 0.99% | 292,650 |
| Feb 23, 2026 | 49.99 | 50.06 | 49.09 | 49.33 | 49.33 | -1.79% | 188,108 |
| Feb 20, 2026 | 49.56 | 50.50 | 49.56 | 50.23 | 50.23 | 0.99% | 257,328 |
| Feb 19, 2026 | 49.43 | 49.75 | 49.27 | 49.74 | 49.74 | 0.10% | 125,955 |
| Feb 18, 2026 | 49.35 | 50.11 | 49.31 | 49.69 | 49.69 | 0.73% | 100,017 |
| Feb 17, 2026 | 49.11 | 49.63 | 48.79 | 49.33 | 49.33 | -0.12% | 347,803 |
| Feb 13, 2026 | 48.91 | 49.81 | 48.42 | 49.39 | 49.39 | 1.17% | 237,526 |
| Feb 12, 2026 | 50.02 | 50.38 | 48.82 | 48.82 | 48.82 | -1.91% | 241,812 |
| Feb 11, 2026 | 49.84 | 50.14 | 49.11 | 49.77 | 49.77 | 0.97% | 168,041 |
| Feb 10, 2026 | 49.48 | 49.64 | 49.19 | 49.29 | 49.29 | -0.20% | 107,802 |
| Feb 9, 2026 | 48.77 | 49.65 | 48.67 | 49.39 | 49.39 | 1.08% | 116,396 |
| Feb 6, 2026 | 47.98 | 48.95 | 47.84 | 48.86 | 48.86 | 3.78% | 232,586 |
| Feb 5, 2026 | 47.12 | 47.80 | 46.85 | 47.08 | 47.08 | -1.13% | 214,171 |
| Feb 4, 2026 | 49.01 | 49.01 | 47.05 | 47.62 | 47.62 | -3.29% | 318,164 |
| Feb 3, 2026 | 50.03 | 50.03 | 48.55 | 49.24 | 49.24 | -0.79% | 280,811 |
| Feb 2, 2026 | 48.87 | 49.72 | 48.87 | 49.63 | 49.63 | 1.68% | 235,414 |
| Jan 30, 2026 | 49.61 | 50.11 | 48.54 | 48.81 | 48.81 | -2.03% | 134,935 |
| Jan 29, 2026 | 49.87 | 49.97 | 48.90 | 49.82 | 49.82 | 0.08% | 132,166 |
| Jan 28, 2026 | 49.75 | 49.93 | 49.66 | 49.78 | 49.78 | 0.12% | 160,404 |
| Jan 27, 2026 | 49.59 | 49.87 | 49.57 | 49.72 | 49.72 | 1.00% | 67,171 |
| Jan 26, 2026 | 49.09 | 49.46 | 49.09 | 49.23 | 49.23 | 0.35% | 90,727 |
| Jan 23, 2026 | 49.13 | 49.27 | 48.87 | 49.06 | 49.06 | -0.28% | 71,912 |
| Jan 22, 2026 | 49.70 | 49.70 | 49.07 | 49.20 | 49.20 | 0.06% | 110,254 |
| Jan 21, 2026 | 48.59 | 49.39 | 48.40 | 49.17 | 49.17 | 1.65% | 198,359 |
| Jan 20, 2026 | 48.11 | 48.74 | 48.11 | 48.37 | 48.37 | -1.10% | 117,079 |
| Jan 16, 2026 | 49.29 | 49.29 | 48.74 | 48.91 | 48.91 | -0.10% | 170,998 |
| Jan 15, 2026 | 49.05 | 49.40 | 48.94 | 48.96 | 48.96 | 0.99% | 60,321 |
| Jan 14, 2026 | 48.74 | 48.74 | 48.00 | 48.48 | 48.48 | -0.94% | 152,918 |
| Jan 13, 2026 | 48.74 | 49.05 | 48.70 | 48.94 | 48.94 | 0.51% | 57,807 |
| Jan 12, 2026 | 48.11 | 48.78 | 48.11 | 48.69 | 48.69 | 0.56% | 68,419 |
| Jan 9, 2026 | 48.14 | 48.49 | 48.10 | 48.42 | 48.42 | 1.30% | 52,913 |
| Jan 8, 2026 | 48.35 | 48.35 | 47.60 | 47.80 | 47.80 | -1.26% | 75,629 |
| Jan 7, 2026 | 48.58 | 48.74 | 48.35 | 48.41 | 48.41 | -0.75% | 75,236 |
| Jan 6, 2026 | 47.90 | 48.79 | 47.85 | 48.78 | 48.78 | 2.13% | 140,056 |
| Jan 5, 2026 | 47.68 | 47.94 | 47.66 | 47.76 | 47.76 | 0.84% | 194,123 |
| Jan 2, 2026 | 47.11 | 47.40 | 46.95 | 47.36 | 47.36 | 1.47% | 199,729 |
| Dec 31, 2025 | 47.17 | 47.17 | 46.68 | 46.68 | 46.68 | -1.07% | 76,316 |
| Dec 30, 2025 | 47.39 | 47.39 | 47.17 | 47.18 | 47.18 | -0.44% | 86,135 |
| Dec 29, 2025 | 47.40 | 47.59 | 47.22 | 47.39 | 47.39 | -0.61% | 70,208 |
| Dec 26, 2025 | 47.87 | 47.87 | 47.63 | 47.68 | 47.68 | -0.25% | 68,268 |
| Dec 24, 2025 | 47.67 | 47.82 | 47.62 | 47.80 | 47.80 | 0.29% | 45,777 |
| Dec 23, 2025 | 47.63 | 47.77 | 47.47 | 47.66 | 47.66 | -0.23% | 91,845 |
| Dec 22, 2025 | 47.66 | 47.77 | 47.41 | 47.77 | 47.77 | 1.14% | 104,099 |
| Dec 19, 2025 | 46.68 | 47.32 | 46.68 | 47.23 | 47.22 | 1.44% | 130,857 |
| Dec 18, 2025 | 46.60 | 47.00 | 46.47 | 46.56 | 46.55 | 1.20% | 142,683 |
| Dec 17, 2025 | 46.87 | 47.03 | 45.99 | 46.01 | 46.00 | -1.81% | 112,483 |
| Dec 16, 2025 | 46.78 | 47.06 | 46.58 | 46.86 | 46.85 | 0.04% | 123,013 |
| Dec 15, 2025 | 47.16 | 47.16 | 46.73 | 46.84 | 46.83 | -0.04% | 90,339 |
| Dec 12, 2025 | 47.73 | 47.73 | 46.70 | 46.86 | 46.85 | -1.66% | 137,698 |
| Dec 11, 2025 | 46.80 | 47.67 | 46.80 | 47.65 | 47.64 | 1.38% | 131,679 |
| Dec 10, 2025 | 46.57 | 47.21 | 46.34 | 47.00 | 46.99 | 1.23% | 272,080 |
| Dec 9, 2025 | 46.40 | 46.79 | 46.40 | 46.43 | 46.42 | -0.21% | 68,118 |
| Dec 8, 2025 | 46.79 | 46.80 | 46.41 | 46.53 | 46.52 | -0.39% | 150,481 |
| Dec 5, 2025 | 46.71 | 46.95 | 46.65 | 46.71 | 46.70 | 0.06% | 81,746 |
| Dec 4, 2025 | 46.44 | 46.78 | 46.41 | 46.68 | 46.67 | 0.47% | 94,378 |
| Dec 3, 2025 | 45.99 | 46.48 | 45.99 | 46.46 | 46.45 | 0.91% | 118,193 |
| Dec 2, 2025 | 46.12 | 46.21 | 45.90 | 46.04 | 46.03 | 0.31% | 112,381 |
| Dec 1, 2025 | 45.75 | 46.19 | 45.66 | 45.90 | 45.89 | -0.55% | 167,265 |
| Nov 28, 2025 | 46.01 | 46.23 | 45.98 | 46.16 | 46.15 | 0.58% | 26,401 |
| Nov 26, 2025 | 45.69 | 46.08 | 45.68 | 45.89 | 45.88 | 0.92% | 93,619 |
| Nov 25, 2025 | 44.83 | 45.55 | 44.57 | 45.47 | 45.46 | 1.40% | 89,478 |
| Nov 24, 2025 | 44.48 | 45.03 | 44.38 | 44.84 | 44.83 | 1.22% | 144,861 |
| Nov 21, 2025 | 43.80 | 44.63 | 43.41 | 44.30 | 44.29 | 1.47% | 255,410 |
| Nov 20, 2025 | 45.54 | 45.69 | 43.64 | 43.66 | 43.65 | -2.59% | 242,004 |
| Nov 19, 2025 | 44.68 | 45.13 | 44.52 | 44.82 | 44.81 | 0.43% | 267,879 |
| Nov 18, 2025 | 44.42 | 44.96 | 44.26 | 44.63 | 44.62 | -0.25% | 297,776 |
| Nov 17, 2025 | 45.48 | 45.64 | 44.46 | 44.74 | 44.73 | -1.91% | 308,484 |
| Nov 14, 2025 | 44.96 | 46.03 | 44.87 | 45.61 | 45.60 | -0.06% | 312,448 |
| Nov 13, 2025 | 46.59 | 46.69 | 45.56 | 45.64 | 45.63 | -2.46% | 336,016 |
| Nov 12, 2025 | 46.86 | 47.09 | 46.74 | 46.79 | 46.78 | 0.21% | 162,746 |
| Nov 11, 2025 | 46.84 | 46.97 | 46.59 | 46.69 | 46.68 | -0.64% | 209,555 |
| Nov 10, 2025 | 46.96 | 47.18 | 46.53 | 46.99 | 46.98 | 1.14% | 382,463 |
| Nov 7, 2025 | 45.66 | 46.53 | 45.46 | 46.46 | 46.45 | 1.20% | 607,515 |
| Nov 6, 2025 | 46.30 | 46.48 | 45.70 | 45.91 | 45.90 | -1.27% | 631,218 |
| Nov 5, 2025 | 46.11 | 46.77 | 46.03 | 46.50 | 46.49 | 0.24% | 423,739 |
| Nov 4, 2025 | 46.73 | 46.93 | 46.35 | 46.39 | 46.38 | -2.50% | 622,422 |
| Nov 3, 2025 | 47.74 | 47.74 | 47.13 | 47.58 | 47.57 | -0.02% | 136,682 |
| Oct 31, 2025 | 47.48 | 47.84 | 47.31 | 47.59 | 47.58 | 0.53% | 91,692 |
| Oct 30, 2025 | 47.56 | 48.08 | 47.30 | 47.34 | 47.33 | -1.40% | 111,388 |
| Oct 29, 2025 | 47.97 | 48.36 | 47.79 | 48.01 | 48.00 | -0.06% | 163,994 |
| Oct 28, 2025 | 48.34 | 48.34 | 48.04 | 48.04 | 48.03 | -1.01% | 191,126 |
| Oct 27, 2025 | 48.63 | 48.64 | 48.39 | 48.53 | 48.52 | 0.87% | 67,382 |
| Oct 24, 2025 | 48.19 | 48.41 | 48.11 | 48.11 | 48.10 | 0.80% | 74,493 |
| Oct 23, 2025 | 47.35 | 47.83 | 47.35 | 47.73 | 47.72 | 0.85% | 203,953 |
| Oct 22, 2025 | 47.96 | 47.99 | 46.94 | 47.33 | 47.32 | -1.05% | 172,639 |
| Oct 21, 2025 | 47.59 | 47.90 | 47.40 | 47.83 | 47.82 | 0.42% | 75,790 |
| Oct 20, 2025 | 47.47 | 47.79 | 47.47 | 47.63 | 47.62 | 1.00% | 75,609 |
| Oct 17, 2025 | 46.93 | 47.34 | 46.75 | 47.16 | 47.15 | 0.04% | 82,238 |
| Oct 16, 2025 | 47.89 | 48.01 | 46.91 | 47.14 | 47.13 | -1.22% | 172,793 |
| Oct 15, 2025 | 48.04 | 48.24 | 47.32 | 47.72 | 47.71 | 0.08% | 235,192 |
| Oct 14, 2025 | 46.86 | 47.96 | 46.63 | 47.68 | 47.67 | 0.42% | 208,626 |
| Oct 13, 2025 | 47.29 | 47.62 | 47.15 | 47.48 | 47.47 | 1.76% | 165,626 |
| Oct 10, 2025 | 48.17 | 48.35 | 46.66 | 46.66 | 46.65 | -3.05% | 387,310 |