S&P 500$7,316.15
-1.52%
2m
DOW 30$51,594.14
-2.19%
2m
NASDAQ 100$27,192.31
-2.06%
2m
Russell 2000$288.57
-1.64%
2m
Russell 1000$399.27
-1.56%
2m
S&P 400$3,734.24
-1.69%
2m
S&P 600$1,755.53
-1.35%
2m

INV SP 500 PUR GRWT (RPG)

NYSE

$53.10+$0.0010 (+0.002%)

Price as of Jul 30, 2026 4:00 AM EDT

12.63%
1-Year Change

1 Month
-14.97%

Low Price$53.10

High Price$63.85
3 Months
+0.51%

Low Price$53.10

High Price$63.85
1 Year
+12.63%

Low Price$43.62

High Price$63.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/29/2026	54.54	54.84	52.93	53.10	-3.30%	1,147,706
07/28/2026	55.07	55.14	53.68	54.91	-2.38%	1,018,713
07/27/2026	57.32	57.48	55.22	56.25	-0.86%	752,385
07/24/2026	57.83	57.83	56.44	56.74	-2.31%	448,575
07/23/2026	57.57	58.59	57.57	58.08	-0.05%	554,300
07/22/2026	57.66	58.56	57.66	58.11	-0.63%	476,671
07/21/2026	58.12	58.61	57.77	58.48	+3.25%	279,216
07/20/2026	57.15	57.68	56.59	56.64	+0.34%	393,509
07/17/2026	55.79	57.44	55.36	56.45	-1.31%	1,350,564
07/16/2026	58.01	58.27	56.96	57.20	-2.87%	1,047,040
07/15/2026	59.90	60.03	57.69	58.89	-1.51%	749,491
07/14/2026	60.03	60.07	59.44	59.79	+1.70%	216,435
07/13/2026	59.70	59.78	58.57	58.79	-3.18%	603,242
07/10/2026	60.47	60.96	59.89	60.72	-0.08%	557,630
07/09/2026	60.76	61.33	60.46	60.77	+2.46%	515,360
07/08/2026	58.32	59.36	58.05	59.31	+0.54%	730,758
07/07/2026	59.42	59.53	57.94	58.99	-2.50%	1,047,202
07/06/2026	60.51	61.17	60.30	60.50	+1.19%	678,533
07/02/2026	62.04	62.33	59.18	59.79	-3.55%	874,327
07/01/2026	62.52	63.00	61.86	61.99	-2.91%	417,663
06/30/2026	62.55	64.06	62.49	63.85	+2.24%	369,414
06/29/2026	61.81	62.47	60.52	62.45	+1.73%	729,744
06/26/2026	61.59	62.35	61.21	61.39	-2.48%	572,823
06/25/2026	63.16	63.19	61.42	62.95	+3.38%	604,917
06/24/2026	60.96	61.55	60.30	60.89	+0.18%	600,199
06/23/2026	60.84	61.68	60.48	60.78	-4.60%	528,762
06/22/2026	63.34	63.72	63.04	63.71	+1.57%	527,932
06/22/2026	$0.02 Dividend
06/18/2026	62.54	62.88	62.23	62.73	+2.65%	825,089
06/17/2026	62.10	62.49	60.99	61.11	-0.52%	951,697
06/16/2026	63.05	63.19	61.42	61.43	-2.26%	641,202
06/15/2026	62.72	62.91	62.25	62.85	+3.37%	819,607
06/12/2026	60.42	61.15	60.00	60.80	+1.20%	850,712
06/11/2026	57.73	60.22	57.58	60.08	+5.20%	1,231,051
06/10/2026	57.88	59.09	56.95	57.11	-2.14%	1,902,705
06/09/2026	59.25	60.10	56.18	58.36	-0.29%	1,214,682
06/08/2026	58.73	59.07	58.18	58.53	+1.35%	714,390
06/05/2026	59.55	59.64	57.48	57.75	-4.89%	698,978
06/04/2026	60.00	61.06	59.58	60.72	-1.01%	458,002
06/03/2026	61.23	61.67	60.44	61.34	+0.16%	610,240
06/02/2026	60.77	61.31	60.65	61.24	+0.97%	510,314
06/01/2026	59.81	60.90	59.67	60.65	+0.91%	370,403
05/29/2026	59.99	60.17	59.40	60.10	+0.66%	239,494
05/28/2026	58.94	60.05	58.58	59.70	+1.23%	340,754
05/27/2026	59.52	59.59	58.70	58.98	-0.35%	564,208
05/26/2026	58.67	59.53	58.58	59.19	+2.72%	338,956
05/22/2026	58.00	58.12	57.54	57.62	0.00%	1,134,795
05/21/2026	56.36	57.88	56.36	57.62	+1.82%	517,518
05/20/2026	56.12	56.78	55.65	56.59	+1.85%	788,787
05/19/2026	55.23	56.02	54.69	55.56	-0.68%	944,238
05/18/2026	57.29	57.29	55.34	55.94	-1.82%	454,318
05/15/2026	56.89	57.38	56.62	56.98	-1.79%	518,631
05/14/2026	57.72	58.20	57.47	58.02	+0.35%	546,591
05/13/2026	58.15	58.15	57.14	57.82	+0.50%	461,528
05/12/2026	57.62	57.72	56.26	57.53	-1.18%	827,491
05/11/2026	57.65	58.46	57.60	58.22	+1.20%	536,853
05/08/2026	57.03	57.53	56.91	57.53	+2.22%	934,898
05/07/2026	57.43	57.43	55.88	56.28	-1.85%	394,380
05/06/2026	57.07	57.36	56.35	57.34	+2.21%	808,426
05/05/2026	55.67	56.41	55.66	56.10	+2.02%	1,047,064
05/04/2026	55.14	55.42	54.61	54.99	+0.22%	821,719
05/01/2026	54.43	54.99	54.28	54.87	+1.01%	294,745
04/30/2026	53.53	54.48	53.43	54.32	+2.82%	206,299
04/29/2026	53.18	53.18	52.58	52.83	-0.23%	174,600
04/28/2026	53.21	53.59	52.46	52.95	-2.32%	455,347
04/27/2026	54.08	54.25	53.46	54.21	+0.28%	571,436
04/24/2026	53.93	54.23	53.50	54.06	+1.01%	699,206
04/23/2026	53.63	54.08	52.87	53.52	-0.61%	464,278
04/22/2026	53.77	53.86	53.21	53.85	+1.18%	440,256
04/21/2026	54.04	54.08	53.08	53.22	-1.19%	397,850
04/20/2026	53.67	53.87	53.35	53.86	+0.09%	503,430
04/17/2026	53.39	53.98	53.37	53.81	+2.09%	633,290
04/16/2026	52.81	52.98	52.39	52.71	+0.13%	700,032
04/15/2026	52.70	52.80	52.03	52.64	0.00%	518,483
04/14/2026	52.35	52.69	52.06	52.64	+1.33%	572,918
04/13/2026	50.98	51.95	50.96	51.95	+1.52%	398,566
04/10/2026	51.26	51.33	50.75	51.17	+0.37%	1,178,593
04/09/2026	50.59	51.10	50.40	50.98	+0.73%	363,033
04/08/2026	50.81	51.15	50.10	50.61	+4.67%	1,087,502
04/07/2026	48.02	48.40	47.55	48.35	+0.12%	449,760
04/06/2026	48.11	48.37	47.87	48.29	+0.56%	313,954
04/02/2026	46.53	48.40	46.44	48.02	+0.42%	647,168
04/01/2026	47.35	48.34	47.35	47.82	+2.35%	775,314
03/31/2026	45.28	46.81	45.28	46.72	+4.68%	639,845
03/30/2026	46.29	46.29	44.35	44.63	-2.32%	1,425,684
03/27/2026	45.97	46.43	45.54	45.69	-1.19%	413,186
03/26/2026	47.50	47.61	46.21	46.24	-4.20%	496,694
03/25/2026	48.49	48.73	48.04	48.27	+0.44%	413,285
03/24/2026	47.52	48.17	47.27	48.06	+0.27%	731,660
03/23/2026	48.00	48.87	47.75	47.93	+1.56%	1,289,365
03/23/2026	$0.02 Dividend
03/20/2026	48.44	48.44	46.75	47.20	-2.82%	667,898
03/19/2026	47.65	48.77	47.57	48.56	+0.25%	454,157
03/18/2026	48.59	49.05	48.45	48.45	-0.64%	388,521
03/17/2026	48.70	49.01	48.58	48.75	+0.81%	197,554
03/16/2026	48.20	48.68	48.20	48.37	+1.79%	207,729
03/13/2026	48.01	48.39	47.44	47.52	-0.38%	320,998
03/12/2026	48.30	48.35	47.68	47.70	-2.19%	680,094
03/11/2026	48.65	48.99	48.47	48.76	+0.16%	525,312
03/10/2026	48.65	49.39	48.55	48.68	+0.21%	662,101