Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
46.71
+0.03 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.71 | 46.95 | 46.65 | 46.71 | 46.71 | 0.06% | 81,746 |
| Dec 4, 2025 | 46.44 | 46.78 | 46.41 | 46.68 | 46.68 | 0.47% | 94,378 |
| Dec 3, 2025 | 45.99 | 46.48 | 45.99 | 46.46 | 46.46 | 0.91% | 118,193 |
| Dec 2, 2025 | 46.12 | 46.21 | 45.90 | 46.04 | 46.04 | 0.31% | 112,381 |
| Dec 1, 2025 | 45.75 | 46.19 | 45.66 | 45.90 | 45.90 | -0.55% | 167,265 |
| Nov 28, 2025 | 46.01 | 46.23 | 45.98 | 46.16 | 46.16 | 0.58% | 26,398 |
| Nov 26, 2025 | 45.69 | 46.08 | 45.68 | 45.89 | 45.89 | 0.92% | 93,619 |
| Nov 25, 2025 | 44.83 | 45.55 | 44.57 | 45.47 | 45.47 | 1.40% | 89,478 |
| Nov 24, 2025 | 44.48 | 45.03 | 44.38 | 44.84 | 44.84 | 1.22% | 144,861 |
| Nov 21, 2025 | 43.80 | 44.63 | 43.41 | 44.30 | 44.30 | 1.47% | 255,410 |
| Nov 20, 2025 | 45.54 | 45.69 | 43.64 | 43.66 | 43.66 | -2.59% | 242,004 |
| Nov 19, 2025 | 44.68 | 45.13 | 44.52 | 44.82 | 44.82 | 0.43% | 267,879 |
| Nov 18, 2025 | 44.42 | 44.96 | 44.26 | 44.63 | 44.63 | -0.25% | 297,776 |
| Nov 17, 2025 | 45.48 | 45.64 | 44.46 | 44.74 | 44.74 | -1.91% | 308,484 |
| Nov 14, 2025 | 44.96 | 46.03 | 44.87 | 45.61 | 45.61 | -0.06% | 312,448 |
| Nov 13, 2025 | 46.59 | 46.69 | 45.56 | 45.64 | 45.64 | -2.46% | 336,016 |
| Nov 12, 2025 | 46.86 | 47.09 | 46.74 | 46.79 | 46.79 | 0.21% | 162,746 |
| Nov 11, 2025 | 46.84 | 46.97 | 46.59 | 46.69 | 46.69 | -0.64% | 209,555 |
| Nov 10, 2025 | 46.96 | 47.18 | 46.53 | 46.99 | 46.99 | 1.14% | 382,463 |
| Nov 7, 2025 | 45.66 | 46.53 | 45.46 | 46.46 | 46.46 | 1.20% | 607,515 |
| Nov 6, 2025 | 46.30 | 46.48 | 45.70 | 45.91 | 45.91 | -1.27% | 631,218 |
| Nov 5, 2025 | 46.11 | 46.77 | 46.03 | 46.50 | 46.50 | 0.24% | 423,739 |
| Nov 4, 2025 | 46.73 | 46.93 | 46.35 | 46.39 | 46.39 | -2.50% | 622,422 |
| Nov 3, 2025 | 47.74 | 47.74 | 47.13 | 47.58 | 47.58 | -0.02% | 136,682 |
| Oct 31, 2025 | 47.48 | 47.84 | 47.31 | 47.59 | 47.59 | 0.53% | 91,692 |
| Oct 30, 2025 | 47.56 | 48.08 | 47.30 | 47.34 | 47.34 | -1.40% | 111,388 |
| Oct 29, 2025 | 47.97 | 48.36 | 47.79 | 48.01 | 48.01 | -0.06% | 163,994 |
| Oct 28, 2025 | 48.34 | 48.34 | 48.04 | 48.04 | 48.04 | -1.01% | 191,126 |
| Oct 27, 2025 | 48.63 | 48.64 | 48.39 | 48.53 | 48.53 | 0.87% | 67,382 |
| Oct 24, 2025 | 48.19 | 48.41 | 48.11 | 48.11 | 48.11 | 0.80% | 74,493 |
| Oct 23, 2025 | 47.35 | 47.83 | 47.35 | 47.73 | 47.73 | 0.85% | 203,953 |
| Oct 22, 2025 | 47.96 | 47.99 | 46.94 | 47.33 | 47.33 | -1.05% | 172,639 |
| Oct 21, 2025 | 47.59 | 47.90 | 47.40 | 47.83 | 47.83 | 0.42% | 75,790 |
| Oct 20, 2025 | 47.47 | 47.79 | 47.47 | 47.63 | 47.63 | 1.00% | 75,609 |
| Oct 17, 2025 | 46.93 | 47.34 | 46.75 | 47.16 | 47.16 | 0.04% | 82,238 |
| Oct 16, 2025 | 47.89 | 48.01 | 46.91 | 47.14 | 47.14 | -1.22% | 172,793 |
| Oct 15, 2025 | 48.04 | 48.24 | 47.32 | 47.72 | 47.72 | 0.08% | 235,192 |
| Oct 14, 2025 | 46.86 | 47.96 | 46.63 | 47.68 | 47.68 | 0.42% | 208,626 |
| Oct 13, 2025 | 47.29 | 47.62 | 47.15 | 47.48 | 47.48 | 1.76% | 165,626 |
| Oct 10, 2025 | 48.17 | 48.35 | 46.66 | 46.66 | 46.66 | -3.05% | 387,310 |
| Oct 9, 2025 | 48.41 | 48.44 | 48.03 | 48.13 | 48.13 | -0.43% | 242,351 |
| Oct 8, 2025 | 47.93 | 48.38 | 47.86 | 48.34 | 48.34 | 1.07% | 111,390 |
| Oct 7, 2025 | 48.17 | 48.26 | 47.47 | 47.83 | 47.83 | -0.56% | 457,675 |
| Oct 6, 2025 | 48.17 | 48.36 | 47.78 | 48.10 | 48.10 | 0.59% | 254,372 |
| Oct 3, 2025 | 48.23 | 48.25 | 47.77 | 47.82 | 47.82 | -0.48% | 247,206 |
| Oct 2, 2025 | 47.99 | 48.07 | 47.68 | 48.05 | 48.05 | 0.57% | 269,863 |
| Oct 1, 2025 | 47.43 | 47.89 | 47.41 | 47.78 | 47.78 | 0.13% | 683,866 |
| Sep 30, 2025 | 47.75 | 47.88 | 47.34 | 47.72 | 47.72 | -0.19% | 245,509 |
| Sep 29, 2025 | 48.08 | 48.14 | 47.67 | 47.81 | 47.81 | 0.21% | 213,968 |
| Sep 26, 2025 | 47.46 | 47.74 | 47.35 | 47.71 | 47.71 | 0.97% | 137,350 |
| Sep 25, 2025 | 47.06 | 47.41 | 46.83 | 47.25 | 47.25 | -0.71% | 246,111 |
| Sep 24, 2025 | 48.23 | 48.28 | 47.59 | 47.59 | 47.59 | -1.12% | 111,581 |
| Sep 23, 2025 | 48.29 | 48.50 | 48.00 | 48.13 | 48.13 | -0.27% | 131,905 |
| Sep 22, 2025 | 47.88 | 48.34 | 47.79 | 48.26 | 48.26 | 0.21% | 175,099 |
| Sep 19, 2025 | 48.17 | 48.23 | 47.82 | 48.16 | 48.11 | 0.42% | 110,237 |
| Sep 18, 2025 | 47.75 | 48.10 | 47.66 | 47.96 | 47.91 | 1.10% | 149,076 |
| Sep 17, 2025 | 47.67 | 47.76 | 46.97 | 47.44 | 47.39 | -0.23% | 207,425 |
| Sep 16, 2025 | 47.90 | 47.90 | 47.39 | 47.55 | 47.50 | -0.73% | 115,895 |
| Sep 15, 2025 | 47.88 | 48.10 | 47.84 | 47.90 | 47.85 | 0.25% | 97,035 |
| Sep 12, 2025 | 48.03 | 48.06 | 47.73 | 47.78 | 47.73 | -0.64% | 113,476 |
| Sep 11, 2025 | 47.83 | 48.20 | 47.80 | 48.09 | 48.04 | 0.94% | 168,002 |
| Sep 10, 2025 | 47.59 | 47.92 | 47.48 | 47.64 | 47.59 | 0.97% | 128,930 |
| Sep 9, 2025 | 47.06 | 47.26 | 46.84 | 47.18 | 47.13 | 0.11% | 106,857 |
| Sep 8, 2025 | 46.95 | 47.13 | 46.88 | 47.13 | 47.08 | 0.62% | 130,704 |
| Sep 5, 2025 | 47.26 | 47.38 | 46.37 | 46.84 | 46.79 | -0.34% | 337,112 |
| Sep 4, 2025 | 46.59 | 47.00 | 46.56 | 47.00 | 46.95 | 0.88% | 169,216 |
| Sep 3, 2025 | 46.60 | 46.75 | 46.32 | 46.59 | 46.55 | -0.02% | 155,807 |
| Sep 2, 2025 | 46.17 | 46.60 | 46.06 | 46.60 | 46.56 | -0.79% | 377,600 |
| Aug 29, 2025 | 47.36 | 47.36 | 46.79 | 46.97 | 46.92 | -1.09% | 236,363 |
| Aug 28, 2025 | 47.17 | 47.50 | 47.14 | 47.49 | 47.44 | 1.02% | 79,718 |
| Aug 27, 2025 | 46.82 | 47.14 | 46.82 | 47.01 | 46.96 | 0.19% | 137,857 |
| Aug 26, 2025 | 46.48 | 46.93 | 46.48 | 46.92 | 46.87 | 0.82% | 101,561 |
| Aug 25, 2025 | 46.67 | 46.74 | 46.52 | 46.54 | 46.50 | -0.58% | 195,865 |
| Aug 22, 2025 | 45.97 | 46.99 | 45.97 | 46.81 | 46.76 | 2.29% | 143,296 |
| Aug 21, 2025 | 45.90 | 45.92 | 45.61 | 45.76 | 45.72 | -0.61% | 151,208 |
| Aug 20, 2025 | 46.01 | 46.11 | 45.42 | 46.04 | 46.00 | -0.39% | 168,176 |
| Aug 19, 2025 | 46.58 | 46.60 | 46.07 | 46.22 | 46.18 | -0.75% | 205,111 |
| Aug 18, 2025 | 46.24 | 46.65 | 46.24 | 46.57 | 46.53 | 0.65% | 85,251 |
| Aug 15, 2025 | 46.53 | 46.53 | 46.23 | 46.27 | 46.23 | -0.34% | 227,513 |
| Aug 14, 2025 | 46.41 | 46.59 | 46.32 | 46.43 | 46.39 | -0.96% | 256,418 |
| Aug 13, 2025 | 46.92 | 46.99 | 46.41 | 46.88 | 46.83 | 0.36% | 221,858 |
| Aug 12, 2025 | 46.10 | 46.75 | 46.08 | 46.71 | 46.67 | 2.01% | 221,539 |
| Aug 11, 2025 | 45.84 | 46.09 | 45.73 | 45.79 | 45.75 | -0.22% | 192,674 |
| Aug 8, 2025 | 46.27 | 46.28 | 45.81 | 45.89 | 45.85 | -1.08% | 185,439 |
| Aug 7, 2025 | 46.91 | 46.93 | 45.96 | 46.39 | 46.35 | -0.71% | 343,516 |
| Aug 6, 2025 | 46.78 | 46.80 | 46.45 | 46.72 | 46.68 | -0.06% | 252,387 |
| Aug 5, 2025 | 47.12 | 47.23 | 46.46 | 46.75 | 46.70 | -0.26% | 224,736 |
| Aug 4, 2025 | 46.38 | 46.89 | 46.38 | 46.87 | 46.82 | 1.91% | 167,653 |
| Aug 1, 2025 | 46.10 | 46.29 | 45.34 | 45.99 | 45.95 | -1.94% | 464,443 |
| Jul 31, 2025 | 47.44 | 47.57 | 46.78 | 46.90 | 46.85 | -0.70% | 166,392 |
| Jul 30, 2025 | 47.12 | 47.47 | 46.95 | 47.23 | 47.18 | 0.17% | 176,788 |
| Jul 29, 2025 | 47.52 | 47.58 | 46.98 | 47.15 | 47.10 | -0.86% | 262,942 |
| Jul 28, 2025 | 47.56 | 47.57 | 47.36 | 47.56 | 47.51 | 0.23% | 392,623 |
| Jul 25, 2025 | 47.10 | 47.45 | 47.10 | 47.45 | 47.40 | 0.98% | 95,855 |
| Jul 24, 2025 | 47.09 | 47.17 | 46.93 | 46.99 | 46.94 | -0.30% | 130,145 |
| Jul 23, 2025 | 46.82 | 47.13 | 46.82 | 47.13 | 47.08 | 1.35% | 107,606 |
| Jul 22, 2025 | 46.57 | 46.57 | 46.00 | 46.50 | 46.46 | 0.06% | 174,176 |
| Jul 21, 2025 | 46.85 | 46.89 | 46.47 | 46.47 | 46.43 | -0.54% | 464,003 |
| Jul 18, 2025 | 46.76 | 46.82 | 46.58 | 46.72 | 46.68 | 0.26% | 194,183 |
| Jul 17, 2025 | 46.18 | 46.64 | 46.18 | 46.60 | 46.56 | 1.24% | 114,582 |