Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
50.51
+0.94 (1.89%)
Oct 13, 2025, 4:00 PM EDT - Market closed
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 50.24 | 50.54 | 50.24 | 50.51 | 50.51 | 1.89% | 2,993 |
| Oct 10, 2025 | 51.02 | 51.03 | 49.56 | 49.57 | 49.57 | -2.59% | 10,327 |
| Oct 9, 2025 | 51.38 | 51.46 | 50.86 | 50.89 | 50.89 | -0.99% | 13,438 |
| Oct 8, 2025 | 51.02 | 51.41 | 51.02 | 51.40 | 51.40 | 0.95% | 13,239 |
| Oct 7, 2025 | 51.48 | 51.48 | 50.52 | 50.91 | 50.91 | -0.76% | 11,153 |
| Oct 6, 2025 | 51.14 | 51.47 | 51.14 | 51.30 | 51.30 | 0.37% | 11,730 |
| Oct 3, 2025 | 51.37 | 51.44 | 51.11 | 51.11 | 51.11 | -0.19% | 6,933 |
| Oct 2, 2025 | 51.23 | 51.23 | 50.88 | 51.21 | 51.21 | 0.05% | 1,704 |
| Oct 1, 2025 | 50.95 | 51.20 | 50.83 | 51.18 | 51.18 | 0.46% | 16,632 |
| Sep 30, 2025 | 51.08 | 51.08 | 50.60 | 50.95 | 50.95 | -0.12% | 6,377 |
| Sep 29, 2025 | 51.11 | 51.12 | 50.93 | 51.01 | 51.01 | -0.10% | 23,444 |
| Sep 26, 2025 | 50.59 | 51.13 | 50.59 | 51.06 | 51.06 | 1.25% | 10,795 |
| Sep 25, 2025 | 50.23 | 50.43 | 50.11 | 50.43 | 50.43 | -0.65% | 4,972 |
| Sep 24, 2025 | 51.34 | 51.34 | 50.76 | 50.76 | 50.76 | -0.91% | 4,269 |
| Sep 23, 2025 | 51.52 | 51.58 | 51.15 | 51.23 | 51.23 | -0.38% | 27,769 |
| Sep 22, 2025 | 51.17 | 51.42 | 51.00 | 51.42 | 51.42 | -0.03% | 2,094 |
| Sep 19, 2025 | 51.45 | 51.45 | 51.30 | 51.44 | 51.40 | -0.49% | 4,083 |
| Sep 18, 2025 | 51.24 | 51.71 | 51.22 | 51.69 | 51.65 | 1.41% | 6,216 |
| Sep 17, 2025 | 51.41 | 51.83 | 50.97 | 50.97 | 50.93 | 0.07% | 12,699 |
| Sep 16, 2025 | 50.95 | 50.95 | 50.56 | 50.94 | 50.89 | -0.29% | 11,461 |
| Sep 15, 2025 | 51.24 | 51.30 | 51.08 | 51.08 | 51.04 | -0.21% | 5,865 |
| Sep 12, 2025 | 51.29 | 51.29 | 51.19 | 51.19 | 51.15 | -0.88% | 3,930 |
| Sep 11, 2025 | 51.03 | 51.65 | 51.01 | 51.64 | 51.60 | 1.72% | 7,964 |
| Sep 10, 2025 | 50.96 | 51.03 | 50.55 | 50.77 | 50.73 | -0.09% | 6,759 |
| Sep 9, 2025 | 50.73 | 50.88 | 50.70 | 50.81 | 50.77 | -0.99% | 3,118 |
| Sep 8, 2025 | 51.38 | 51.38 | 51.12 | 51.32 | 51.28 | 0.16% | 3,906 |
| Sep 5, 2025 | 51.29 | 51.47 | 50.70 | 51.24 | 51.20 | 0.73% | 11,779 |
| Sep 4, 2025 | 50.51 | 50.87 | 50.51 | 50.87 | 50.83 | 1.35% | 3,788 |
| Sep 3, 2025 | 50.25 | 50.49 | 50.06 | 50.19 | 50.15 | -0.16% | 4,677 |
| Sep 2, 2025 | 49.81 | 50.28 | 49.78 | 50.27 | 50.23 | -0.31% | 6,072 |
| Aug 29, 2025 | 50.87 | 50.87 | 50.27 | 50.42 | 50.38 | -0.88% | 1,977 |
| Aug 28, 2025 | 50.72 | 50.87 | 50.69 | 50.87 | 50.83 | 0.39% | 3,006 |
| Aug 27, 2025 | 50.41 | 50.85 | 50.41 | 50.67 | 50.63 | 0.28% | 9,221 |
| Aug 26, 2025 | 50.25 | 50.57 | 50.25 | 50.53 | 50.49 | 0.74% | 19,296 |
| Aug 25, 2025 | 50.50 | 50.61 | 50.16 | 50.16 | 50.12 | -0.97% | 13,478 |
| Aug 22, 2025 | 49.75 | 50.87 | 49.75 | 50.65 | 50.61 | 2.32% | 6,118 |
| Aug 21, 2025 | 49.19 | 49.56 | 49.19 | 49.50 | 49.46 | - | 17,376 |
| Aug 20, 2025 | 49.56 | 49.56 | 49.19 | 49.50 | 49.46 | -0.27% | 5,264 |
| Aug 19, 2025 | 49.91 | 49.97 | 49.63 | 49.63 | 49.59 | -0.73% | 8,970 |
| Aug 18, 2025 | 49.89 | 50.00 | 49.89 | 50.00 | 49.96 | 0.36% | 20,133 |
| Aug 15, 2025 | 49.98 | 49.98 | 49.81 | 49.82 | 49.78 | -0.51% | 7,477 |
| Aug 14, 2025 | 50.08 | 50.08 | 49.99 | 50.08 | 50.04 | -1.61% | 5,246 |
| Aug 13, 2025 | 50.49 | 50.89 | 50.18 | 50.89 | 50.85 | 1.03% | 2,842 |
| Aug 12, 2025 | 49.84 | 50.38 | 49.84 | 50.38 | 50.34 | 2.30% | 2,713 |
| Aug 11, 2025 | 49.41 | 49.44 | 49.24 | 49.24 | 49.21 | -0.64% | 3,851 |
| Aug 8, 2025 | 49.81 | 49.83 | 49.54 | 49.56 | 49.52 | -0.11% | 1,333 |
| Aug 7, 2025 | 50.09 | 50.09 | 49.46 | 49.62 | 49.58 | -0.46% | 2,792 |
| Aug 6, 2025 | 50.33 | 50.33 | 49.73 | 49.85 | 49.81 | -0.84% | 16,517 |
| Aug 5, 2025 | 50.43 | 50.43 | 49.96 | 50.27 | 50.23 | -0.29% | 6,459 |
| Aug 4, 2025 | 50.14 | 50.41 | 50.14 | 50.41 | 50.37 | 1.12% | 1,862 |