Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
49.86
-0.50 (-1.00%)
At close: Aug 1, 2025, 4:00 PM
49.86
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 48.79 | 49.21 | 48.79 | 49.21 | 49.21 | 0.69% | 3,950 |
| Jul 1, 2025 | 48.69 | 49.12 | 48.51 | 48.87 | 48.87 | 0.24% | 3,401 |
| Jun 30, 2025 | 48.64 | 48.82 | 48.58 | 48.75 | 48.75 | 0.21% | 19,566 |
| Jun 27, 2025 | 48.55 | 48.89 | 48.37 | 48.65 | 48.65 | 0.70% | 6,854 |
| Jun 26, 2025 | 47.81 | 48.35 | 47.81 | 48.31 | 48.31 | 1.39% | 13,385 |
| Jun 25, 2025 | 48.18 | 48.18 | 47.65 | 47.65 | 47.65 | -1.06% | 4,982 |
| Jun 24, 2025 | 47.95 | 48.24 | 47.95 | 48.16 | 48.16 | 1.09% | 6,936 |
| Jun 23, 2025 | 47.39 | 47.64 | 46.80 | 47.64 | 47.64 | -0.48% | 13,391 |
| Jun 20, 2025 | 48.06 | 48.06 | 47.63 | 47.87 | 47.75 | 0.17% | 3,119 |
| Jun 18, 2025 | 48.05 | 48.16 | 47.78 | 47.79 | 47.67 | 0.24% | 13,435 |
| Jun 17, 2025 | 47.65 | 47.94 | 47.62 | 47.67 | 47.55 | -0.74% | 15,345 |
| Jun 16, 2025 | 47.91 | 48.17 | 47.91 | 48.03 | 47.91 | 1.15% | 3,923 |
| Jun 13, 2025 | 47.71 | 48.04 | 47.49 | 47.49 | 47.37 | -1.53% | 2,657 |
| Jun 12, 2025 | 47.97 | 48.27 | 47.96 | 48.22 | 48.10 | 0.05% | 4,737 |
| Jun 11, 2025 | 48.55 | 48.55 | 48.03 | 48.20 | 48.08 | -0.30% | 18,758 |
| Jun 10, 2025 | 48.81 | 48.81 | 48.35 | 48.35 | 48.22 | -0.81% | 8,233 |
| Jun 9, 2025 | 48.69 | 48.91 | 48.62 | 48.74 | 48.62 | -0.32% | 10,818 |
| Jun 6, 2025 | 48.76 | 48.90 | 48.64 | 48.90 | 48.77 | 1.31% | 3,891 |
| Jun 5, 2025 | 48.07 | 48.57 | 48.07 | 48.27 | 48.14 | -0.09% | 9,596 |
| Jun 4, 2025 | 48.59 | 48.66 | 48.31 | 48.31 | 48.19 | -0.09% | 6,863 |
| Jun 3, 2025 | 48.12 | 48.41 | 47.89 | 48.36 | 48.23 | 1.16% | 8,039 |
| Jun 2, 2025 | 47.56 | 47.81 | 47.07 | 47.80 | 47.68 | 0.19% | 15,355 |
| May 30, 2025 | 47.40 | 47.71 | 47.32 | 47.71 | 47.59 | 0.39% | 6,415 |
| May 29, 2025 | 47.52 | 47.55 | 47.37 | 47.53 | 47.41 | 0.12% | 3,835 |
| May 28, 2025 | 47.95 | 47.95 | 47.46 | 47.47 | 47.35 | -1.06% | 17,647 |
| May 27, 2025 | 47.38 | 47.98 | 47.38 | 47.98 | 47.86 | 2.13% | 12,992 |
| May 23, 2025 | 46.62 | 47.15 | 46.62 | 46.98 | 46.86 | 0.04% | 2,388 |
| May 22, 2025 | 47.00 | 47.18 | 46.90 | 46.96 | 46.84 | -0.40% | 4,945 |
| May 21, 2025 | 47.99 | 48.06 | 47.15 | 47.15 | 47.03 | -2.45% | 3,323 |