Skip to main content
Invesco S&P 500 Pure Growth ETF (RPG)
NYSEARCA: RPG · Real-Time Price · USD
52.97
-1.26 (-2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
52.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

RPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202653.2353.6152.4852.65--2.91%293,648
Apr 27, 202654.1054.2753.4854.2354.230.28%571,437
Apr 24, 202653.9554.2553.5254.0854.081.01%699,205
Apr 23, 202653.6554.1052.8953.5453.54-0.61%464,278
Apr 22, 202653.7953.8853.2353.8753.871.18%440,254
Apr 21, 202654.0654.1053.1053.2453.24-1.19%399,257
Apr 20, 202653.6953.8953.3753.8853.880.09%503,530
Apr 17, 202653.4154.0053.3953.8353.832.09%633,290
Apr 16, 202652.8353.0052.4152.7352.730.13%700,032
Apr 15, 202652.7252.8252.0552.6652.66-518,483
Apr 14, 202652.3752.7152.0852.6652.661.33%572,915
Apr 13, 202651.0051.9750.9851.9751.971.52%398,545
Apr 10, 202651.2851.3550.7751.1951.190.37%1,178,830
Apr 9, 202650.6151.1250.4251.0051.000.73%364,547
Apr 8, 202650.8351.1750.1250.6350.634.67%1,087,501
Apr 7, 202648.0448.4247.5748.3748.370.12%447,345
Apr 6, 202648.1348.3947.8948.3148.310.56%313,954
Apr 2, 202646.5548.4246.4648.0448.040.42%646,856
Apr 1, 202647.3748.3647.3747.8447.842.35%774,639
Mar 31, 202645.3046.8345.3046.7446.744.68%639,840
Mar 30, 202646.3146.3144.3744.6544.65-2.32%1,425,684
Mar 27, 202645.9946.4545.5645.7145.71-1.19%413,186
Mar 26, 202647.5247.6346.2346.2646.26-4.20%496,694
Mar 25, 202648.5148.7548.0648.2948.290.44%413,285
Mar 24, 202647.5448.1947.2948.0848.080.27%731,630
Mar 23, 202648.0248.8947.7747.9547.951.52%1,289,365
Mar 20, 202648.4748.4746.7847.2347.21-2.82%667,998
Mar 19, 202647.6848.8147.6048.6048.580.25%454,157
Mar 18, 202648.6349.0948.4848.4848.46-0.64%388,521
Mar 17, 202648.7449.0548.6248.7948.770.81%197,654
Mar 16, 202648.2348.7248.2348.4048.381.79%207,729
Mar 13, 202648.0448.4247.4747.5547.53-0.38%320,998
Mar 12, 202648.3348.3847.7147.7347.71-2.19%680,094
Mar 11, 202648.6949.0348.5048.8048.780.16%525,312
Mar 10, 202648.6949.4348.5948.7248.700.21%662,101
Mar 9, 202646.7348.6846.5848.6248.602.29%781,419
Mar 6, 202647.6348.1847.4047.5347.51-2.28%562,356
Mar 5, 202648.8649.2247.8648.6448.62-1.14%320,259
Mar 4, 202648.8949.3548.7049.2049.181.51%475,425
Mar 3, 202648.1148.7147.4648.4748.45-2.08%724,684
Mar 2, 202648.9349.7148.9349.5049.48-0.66%717,983
Feb 27, 202649.4349.9349.4349.8349.81-0.80%206,401
Feb 26, 202650.1750.3249.2550.2350.210.14%280,397
Feb 25, 202649.9850.2349.9650.1650.140.68%151,663
Feb 24, 202649.3649.9449.0449.8249.800.99%292,650
Feb 23, 202649.9950.0649.0949.3349.31-1.79%188,108
Feb 20, 202649.5650.5049.5650.2350.210.99%257,328
Feb 19, 202649.4349.7549.2749.7449.720.10%125,955
Feb 18, 202649.3550.1149.3149.6949.670.73%100,017
Feb 17, 202649.1149.6348.7949.3349.31-0.12%347,803
Feb 13, 202648.9149.8148.4249.3949.371.17%237,527
Feb 12, 202650.0250.3848.8248.8248.80-1.91%241,812
Feb 11, 202649.8450.1449.1149.7749.750.97%168,041
Feb 10, 202649.4849.6449.1949.2949.27-0.20%107,802
Feb 9, 202648.7749.6548.6749.3949.371.08%116,396
Feb 6, 202647.9848.9547.8448.8648.843.78%232,586
Feb 5, 202647.1247.8046.8547.0847.06-1.13%214,173
Feb 4, 202649.0149.0147.0547.6247.60-3.29%318,164
Feb 3, 202650.0350.0348.5549.2449.22-0.79%280,811
Feb 2, 202648.8749.7248.8749.6349.611.68%235,414
Jan 30, 202649.6150.1148.5448.8148.79-2.03%134,935
Jan 29, 202649.8749.9748.9049.8249.800.08%132,166
Jan 28, 202649.7549.9349.6649.7849.760.12%160,404
Jan 27, 202649.5949.8749.5749.7249.701.00%67,171
Jan 26, 202649.0949.4649.0949.2349.210.35%90,727
Jan 23, 202649.1349.2748.8749.0649.04-0.28%71,912
Jan 22, 202649.7049.7049.0749.2049.180.06%110,254
Jan 21, 202648.5949.3948.4049.1749.151.65%198,359
Jan 20, 202648.1148.7448.1148.3748.35-1.10%117,079
Jan 16, 202649.2949.2948.7448.9148.89-0.10%170,998
Jan 15, 202649.0549.4048.9448.9648.940.99%60,321
Jan 14, 202648.7448.7448.0048.4848.46-0.94%152,918
Jan 13, 202648.7449.0548.7048.9448.920.51%57,807
Jan 12, 202648.1148.7848.1148.6948.670.56%68,419
Jan 9, 202648.1448.4948.1048.4248.401.30%52,914
Jan 8, 202648.3548.3547.6047.8047.78-1.26%75,629
Jan 7, 202648.5848.7448.3548.4148.39-0.75%75,236
Jan 6, 202647.9048.7947.8548.7848.762.13%140,056
Jan 5, 202647.6847.9447.6647.7647.740.84%194,123
Jan 2, 202647.1147.4046.9547.3647.341.47%199,729
Dec 31, 202547.1747.1746.6846.6846.66-1.07%76,316
Dec 30, 202547.3947.3947.1747.1847.16-0.44%86,147
Dec 29, 202547.4047.5947.2247.3947.37-0.61%70,208
Dec 26, 202547.8747.8747.6347.6847.66-0.25%68,268
Dec 24, 202547.6747.8247.6247.8047.780.29%45,782
Dec 23, 202547.6347.7747.4747.6647.64-0.23%91,845
Dec 22, 202547.6647.7747.4147.7747.751.14%104,099
Dec 19, 202546.6847.3246.6847.2347.211.44%130,857
Dec 18, 202546.6047.0046.4746.5646.541.20%142,683
Dec 17, 202546.8747.0345.9946.0145.99-1.81%112,483
Dec 16, 202546.7847.0646.5846.8646.840.04%123,013
Dec 15, 202547.1647.1646.7346.8446.82-0.04%90,339
Dec 12, 202547.7347.7346.7046.8646.84-1.66%137,698
Dec 11, 202546.8047.6746.8047.6547.631.38%131,679
Dec 10, 202546.5747.2146.3447.0046.981.23%272,080
Dec 9, 202546.4046.7946.4046.4346.41-0.21%68,118
Dec 8, 202546.7946.8046.4146.5346.51-0.39%150,481
Dec 5, 202546.7146.9546.6546.7146.690.06%81,746
Dec 4, 202546.4446.7846.4146.6846.660.47%94,378
Dec 3, 202545.9946.4845.9946.4646.440.91%118,193