RPG | INV SP 500 PUR GRWT | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

INV SP 500 PUR GRWT (RPG)

NYSE

$52.13-$0.08 (-0.14%)

Price as of Nov 13, 2026 7:30 PM EST

14.62%
1-Year Change

1 Month
-10.25%

Low Price$48.60

High Price$56.22
3 Months
-12.66%

Low Price$48.60

High Price$60.89
1 Year
+14.62%

Low Price$43.59

High Price$63.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	52.97	53.13	51.45	52.20	-1.47%	120,922
11/12/2026	52.42	53.71	52.42	52.98	-0.97%	207,465
11/11/2026	53.20	54.11	52.90	53.50	+3.22%	206,471
11/10/2026	51.54	52.38	51.10	51.83	-0.67%	211,412
11/09/2026	50.44	52.47	50.44	52.18	+5.12%	410,223
11/06/2026	49.99	50.44	49.32	49.64	+2.14%	777,483
11/05/2026	51.77	51.77	48.39	48.60	-7.94%	988,055
11/04/2026	53.11	53.56	52.25	52.79	-1.40%	395,277
11/03/2026	52.98	53.81	52.98	53.54	+2.04%	420,198
11/02/2026	53.60	53.90	52.34	52.47	-1.09%	321,446
10/30/2026	53.61	54.07	52.42	53.05	-4.31%	501,660
10/29/2026	55.18	55.96	55.17	55.44	-0.22%	245,814
10/28/2026	55.17	55.73	54.78	55.56	+1.89%	416,089
10/27/2026	54.08	54.66	53.95	54.53	+1.74%	330,481
10/26/2026	52.97	53.95	52.90	53.60	+1.79%	397,789
10/23/2026	52.72	53.22	52.32	52.66	-0.98%	416,729
10/22/2026	54.23	54.45	52.89	53.18	-4.21%	449,476
10/21/2026	55.64	55.82	55.30	55.52	+1.04%	344,128
10/20/2026	54.59	55.55	54.29	54.95	-0.15%	762,047
10/19/2026	55.50	55.73	54.93	55.03	+1.05%	315,773
10/16/2026	55.93	55.93	54.31	54.46	-3.13%	404,900
10/15/2026	54.93	56.24	54.38	56.22	+0.12%	381,002
10/14/2026	57.28	57.48	55.97	56.15	-3.46%	329,958
10/13/2026	57.59	58.16	57.32	58.16	-0.50%	507,999
10/12/2026	59.29	59.29	58.33	58.45	-2.08%	194,550
10/09/2026	59.55	59.77	59.18	59.69	+1.14%	97,062
10/08/2026	59.37	59.78	58.60	59.02	-1.45%	258,207
10/07/2026	59.48	60.04	59.41	59.89	-0.89%	97,666
10/06/2026	60.22	60.63	60.14	60.43	+1.00%	124,384
10/05/2026	59.76	59.94	59.52	59.83	+0.32%	102,528
10/02/2026	59.74	59.91	59.43	59.64	+0.98%	206,977
10/01/2026	58.51	59.25	58.18	59.06	+1.18%	376,486
09/30/2026	58.99	59.00	58.37	58.37	-0.55%	186,634
09/29/2026	58.73	58.83	58.36	58.69	+1.07%	180,520
09/28/2026	58.30	58.41	57.59	58.07	-1.24%	207,779
09/25/2026	58.79	58.99	58.39	58.80	+0.82%	454,572
09/24/2026	57.94	58.69	57.86	58.32	-0.32%	488,917
09/23/2026	59.08	59.15	58.36	58.51	-1.18%	165,069
09/22/2026	58.47	59.30	58.47	59.21	+1.11%	238,823
09/21/2026	58.08	58.67	57.81	58.56	+1.93%	196,401
09/21/2026	$0.04 Dividend
09/18/2026	56.67	57.45	56.62	57.45	+1.93%	145,722
09/17/2026	56.73	56.81	56.29	56.36	+1.27%	232,992
09/16/2026	55.93	56.25	55.18	55.65	+0.25%	170,037
09/15/2026	55.96	55.96	55.38	55.51	-0.48%	237,357
09/14/2026	55.42	56.09	55.30	55.78	-2.10%	384,518
09/11/2026	57.12	57.12	56.67	56.98	+0.99%	379,879
09/10/2026	56.58	57.01	56.35	56.42	-1.62%	227,082
09/09/2026	57.51	57.80	57.31	57.35	-0.62%	256,835
09/08/2026	57.92	58.25	57.62	57.71	-0.03%	291,853
09/04/2026	56.95	57.80	56.95	57.73	+1.58%	200,212
09/03/2026	56.54	56.85	55.95	56.83	+1.07%	385,038
09/02/2026	56.19	56.38	55.93	56.23	+0.05%	510,703
09/01/2026	56.56	56.78	56.03	56.20	-1.66%	144,762
08/31/2026	56.83	57.19	56.65	57.15	+0.14%	531,405
08/28/2026	57.92	57.92	57.06	57.07	-1.62%	174,993
08/27/2026	58.59	58.59	57.78	58.01	+0.26%	181,294
08/26/2026	57.38	58.05	57.38	57.86	+0.49%	206,589
08/25/2026	57.97	58.00	57.35	57.58	+0.58%	291,941
08/24/2026	57.55	57.55	56.77	57.25	-1.58%	257,967
08/21/2026	58.32	58.39	57.85	58.17	+0.50%	462,164
08/20/2026	58.00	58.41	57.62	57.88	-0.67%	376,381
08/19/2026	59.40	59.40	57.95	58.27	-1.15%	451,164
08/18/2026	59.61	59.94	58.74	58.95	-3.18%	428,444
08/17/2026	60.48	61.27	60.48	60.89	+1.23%	413,391
08/14/2026	60.18	60.45	59.81	60.15	+0.64%	305,978
08/13/2026	59.33	60.30	59.12	59.77	+0.83%	542,680
08/12/2026	59.61	59.71	59.09	59.28	+1.59%	454,310
08/11/2026	58.60	58.73	58.18	58.35	+0.22%	471,931
08/10/2026	58.55	58.76	58.17	58.22	-0.27%	817,579
08/07/2026	58.76	58.91	57.75	58.38	+0.85%	880,440
08/06/2026	57.35	58.73	57.34	57.89	-1.33%	1,269,047
08/05/2026	59.06	59.84	58.64	58.67	-0.61%	926,599
08/04/2026	58.51	59.34	58.21	59.03	+3.41%	1,501,533
08/03/2026	55.59	57.17	55.33	57.08	+2.09%	921,798
07/31/2026	57.38	57.51	55.46	55.91	+0.13%	1,048,424
07/30/2026	54.85	55.89	54.65	55.84	+5.24%	892,602
07/29/2026	54.50	54.80	52.89	53.06	-3.30%	1,147,706
07/28/2026	55.03	55.10	53.64	54.87	-2.38%	1,018,713
07/27/2026	57.28	57.44	55.18	56.21	-0.86%	752,385
07/24/2026	57.79	57.79	56.40	56.70	-2.31%	448,575
07/23/2026	57.53	58.55	57.53	58.04	-0.05%	554,300
07/22/2026	57.62	58.51	57.62	58.07	-0.63%	476,671
07/21/2026	58.08	58.57	57.73	58.44	+3.25%	279,216
07/20/2026	57.11	57.64	56.55	56.60	+0.34%	393,509
07/17/2026	55.75	57.40	55.32	56.41	-1.31%	1,350,564
07/16/2026	57.97	58.23	56.92	57.16	-2.87%	1,047,040
07/15/2026	59.86	59.99	57.65	58.85	-1.51%	749,491
07/14/2026	59.99	60.03	59.40	59.75	+1.70%	216,435
07/13/2026	59.66	59.74	58.53	58.75	-3.18%	603,242
07/10/2026	60.43	60.92	59.85	60.68	-0.08%	557,630
07/09/2026	60.72	61.29	60.42	60.73	+2.46%	515,360
07/08/2026	58.28	59.32	58.01	59.27	+0.54%	730,758
07/07/2026	59.38	59.49	57.90	58.95	-2.50%	1,047,202
07/06/2026	60.47	61.13	60.26	60.46	+1.19%	678,533
07/02/2026	62.00	62.29	59.14	59.75	-3.55%	874,327
07/01/2026	62.48	62.95	61.82	61.95	-2.91%	417,663
06/30/2026	62.51	64.01	62.45	63.81	+2.24%	369,414
06/29/2026	61.77	62.42	60.48	62.41	+1.73%	729,744
06/26/2026	61.55	62.31	61.17	61.35	-2.48%	572,823