Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
51.19
-0.45 (-0.88%)
Sep 12, 2025, 4:00 PM EDT - Market closed
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.29 | 51.29 | 51.19 | 51.19 | 51.19 | -0.88% | 3,930 |
| Sep 11, 2025 | 51.03 | 51.65 | 51.01 | 51.64 | 51.64 | 1.72% | 7,964 |
| Sep 10, 2025 | 50.96 | 51.03 | 50.55 | 50.77 | 50.77 | -0.09% | 6,759 |
| Sep 9, 2025 | 50.73 | 50.88 | 50.70 | 50.81 | 50.81 | -0.99% | 3,118 |
| Sep 8, 2025 | 51.38 | 51.38 | 51.12 | 51.32 | 51.32 | 0.16% | 3,906 |
| Sep 5, 2025 | 51.29 | 51.47 | 50.70 | 51.24 | 51.24 | 0.73% | 11,779 |
| Sep 4, 2025 | 50.51 | 50.87 | 50.51 | 50.87 | 50.87 | 1.35% | 3,788 |
| Sep 3, 2025 | 50.25 | 50.49 | 50.06 | 50.19 | 50.19 | -0.16% | 4,677 |
| Sep 2, 2025 | 49.81 | 50.28 | 49.78 | 50.27 | 50.27 | -0.31% | 6,072 |
| Aug 29, 2025 | 50.87 | 50.87 | 50.27 | 50.42 | 50.42 | -0.88% | 1,977 |
| Aug 28, 2025 | 50.72 | 50.87 | 50.69 | 50.87 | 50.87 | 0.39% | 3,006 |
| Aug 27, 2025 | 50.41 | 50.85 | 50.41 | 50.67 | 50.67 | 0.28% | 9,221 |
| Aug 26, 2025 | 50.25 | 50.57 | 50.25 | 50.53 | 50.53 | 0.74% | 19,296 |
| Aug 25, 2025 | 50.50 | 50.61 | 50.16 | 50.16 | 50.16 | -0.97% | 13,478 |
| Aug 22, 2025 | 49.75 | 50.87 | 49.75 | 50.65 | 50.65 | 2.32% | 6,118 |
| Aug 21, 2025 | 49.19 | 49.56 | 49.19 | 49.50 | 49.50 | - | 17,376 |
| Aug 20, 2025 | 49.56 | 49.56 | 49.19 | 49.50 | 49.50 | -0.27% | 5,264 |
| Aug 19, 2025 | 49.91 | 49.97 | 49.63 | 49.63 | 49.63 | -0.73% | 8,970 |
| Aug 18, 2025 | 49.89 | 50.00 | 49.89 | 50.00 | 50.00 | 0.36% | 20,133 |
| Aug 15, 2025 | 49.98 | 49.98 | 49.81 | 49.82 | 49.82 | -0.51% | 7,477 |
| Aug 14, 2025 | 50.08 | 50.08 | 49.99 | 50.08 | 50.08 | -1.61% | 5,246 |
| Aug 13, 2025 | 50.49 | 50.89 | 50.18 | 50.89 | 50.89 | 1.03% | 2,842 |
| Aug 12, 2025 | 49.84 | 50.38 | 49.84 | 50.38 | 50.38 | 2.30% | 2,713 |
| Aug 11, 2025 | 49.41 | 49.44 | 49.24 | 49.24 | 49.24 | -0.64% | 3,851 |
| Aug 8, 2025 | 49.81 | 49.83 | 49.54 | 49.56 | 49.56 | -0.11% | 1,333 |
| Aug 7, 2025 | 50.09 | 50.09 | 49.46 | 49.62 | 49.62 | -0.46% | 2,792 |
| Aug 6, 2025 | 50.33 | 50.33 | 49.73 | 49.85 | 49.85 | -0.84% | 16,517 |
| Aug 5, 2025 | 50.43 | 50.43 | 49.96 | 50.27 | 50.27 | -0.29% | 6,459 |
| Aug 4, 2025 | 50.14 | 50.41 | 50.14 | 50.41 | 50.41 | 1.12% | 1,862 |
| Aug 1, 2025 | 49.75 | 50.01 | 49.22 | 49.86 | 49.86 | -1.00% | 2,605 |
| Jul 31, 2025 | 51.10 | 51.24 | 50.36 | 50.36 | 50.36 | -1.95% | 6,152 |
| Jul 30, 2025 | 51.43 | 51.74 | 51.17 | 51.37 | 51.37 | 0.32% | 8,599 |
| Jul 29, 2025 | 51.23 | 51.27 | 51.13 | 51.20 | 51.20 | -0.22% | 7,293 |
| Jul 28, 2025 | 51.53 | 51.53 | 51.15 | 51.31 | 51.31 | -0.04% | 3,716 |
| Jul 25, 2025 | 51.01 | 51.34 | 50.95 | 51.33 | 51.33 | 1.73% | 3,900 |
| Jul 24, 2025 | 50.67 | 50.67 | 50.46 | 50.46 | 50.46 | -0.61% | 5,522 |
| Jul 23, 2025 | 50.25 | 50.82 | 50.25 | 50.77 | 50.77 | 1.36% | 12,592 |
| Jul 22, 2025 | 49.45 | 50.17 | 49.45 | 50.09 | 50.09 | 1.68% | 8,754 |
| Jul 21, 2025 | 49.72 | 49.81 | 49.26 | 49.26 | 49.26 | -1.25% | 4,709 |
| Jul 18, 2025 | 50.04 | 50.04 | 49.74 | 49.89 | 49.89 | -0.19% | 2,661 |
| Jul 17, 2025 | 49.72 | 50.03 | 49.66 | 49.98 | 49.98 | 1.41% | 10,532 |
| Jul 16, 2025 | 49.03 | 49.29 | 48.82 | 49.29 | 49.29 | 0.60% | 4,394 |
| Jul 15, 2025 | 49.93 | 49.93 | 48.99 | 48.99 | 48.99 | -1.74% | 10,932 |
| Jul 14, 2025 | 49.39 | 49.86 | 49.39 | 49.86 | 49.86 | 0.78% | 4,798 |
| Jul 11, 2025 | 49.54 | 49.72 | 49.43 | 49.47 | 49.47 | -1.08% | 7,685 |
| Jul 10, 2025 | 49.69 | 50.22 | 49.69 | 50.01 | 50.01 | 0.63% | 9,429 |
| Jul 9, 2025 | 49.48 | 49.70 | 49.34 | 49.70 | 49.70 | 0.73% | 4,837 |
| Jul 8, 2025 | 49.31 | 49.51 | 49.13 | 49.34 | 49.34 | 0.22% | 8,372 |
| Jul 7, 2025 | 49.27 | 49.58 | 49.01 | 49.23 | 49.23 | -0.75% | 9,091 |
| Jul 3, 2025 | 49.35 | 49.69 | 49.35 | 49.60 | 49.60 | 0.80% | 7,155 |