Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
44.81
+0.60 (1.35%)
Apr 2, 2025, 12:27 PM EDT - Market open
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 43.86 | 44.22 | 43.86 | 44.21 | 44.21 | 0.87% | 6,832 |
| Mar 31, 2025 | 42.64 | 43.96 | 42.64 | 43.83 | 43.83 | -0.02% | 11,338 |
| Mar 28, 2025 | 44.77 | 44.77 | 43.73 | 43.84 | 43.84 | -2.03% | 16,828 |
| Mar 27, 2025 | 45.03 | 45.03 | 44.65 | 44.75 | 44.75 | -0.95% | 6,697 |
| Mar 26, 2025 | 45.68 | 45.71 | 45.11 | 45.18 | 45.18 | -1.58% | 5,798 |
| Mar 25, 2025 | 45.96 | 46.01 | 45.79 | 45.90 | 45.90 | -0.13% | 2,633 |
| Mar 24, 2025 | 45.53 | 45.96 | 45.53 | 45.96 | 45.96 | 2.95% | 60,789 |
| Mar 21, 2025 | 44.33 | 44.72 | 44.33 | 44.64 | 44.61 | -0.42% | 9,379 |
| Mar 20, 2025 | 45.06 | 45.36 | 44.81 | 44.83 | 44.80 | -0.82% | 7,456 |
| Mar 19, 2025 | 44.28 | 45.43 | 44.28 | 45.20 | 45.17 | 2.22% | 5,866 |
| Mar 18, 2025 | 44.63 | 44.63 | 44.22 | 44.22 | 44.19 | -1.54% | 6,653 |
| Mar 17, 2025 | 44.23 | 45.08 | 44.23 | 44.91 | 44.88 | 1.56% | 12,502 |
| Mar 14, 2025 | 43.56 | 44.22 | 43.56 | 44.22 | 44.19 | 2.67% | 20,268 |
| Mar 13, 2025 | 43.93 | 43.93 | 42.87 | 43.07 | 43.04 | -2.11% | 11,876 |
| Mar 12, 2025 | 44.49 | 44.49 | 43.67 | 44.00 | 43.97 | 0.05% | 9,646 |
| Mar 11, 2025 | 44.03 | 44.51 | 43.60 | 43.98 | 43.95 | -0.05% | 47,636 |
| Mar 10, 2025 | 44.46 | 44.64 | 43.68 | 44.00 | 43.97 | -2.48% | 45,521 |
| Mar 7, 2025 | 44.75 | 45.31 | 44.42 | 45.12 | 45.09 | 0.49% | 12,188 |
| Mar 6, 2025 | 45.54 | 45.76 | 44.79 | 44.90 | 44.87 | -2.73% | 10,747 |
| Mar 5, 2025 | 45.45 | 46.24 | 45.39 | 46.16 | 46.13 | 1.45% | 24,913 |
| Mar 4, 2025 | 45.45 | 46.26 | 44.50 | 45.50 | 45.47 | -0.94% | 25,347 |
| Mar 3, 2025 | 47.47 | 47.47 | 45.89 | 45.93 | 45.90 | -2.55% | 16,807 |
| Feb 28, 2025 | 46.43 | 47.13 | 46.43 | 47.13 | 47.10 | 1.36% | 28,903 |
| Feb 27, 2025 | 47.18 | 47.30 | 46.50 | 46.50 | 46.47 | -1.63% | 10,686 |
| Feb 26, 2025 | 47.24 | 47.91 | 47.24 | 47.27 | 47.24 | 0.83% | 13,452 |
| Feb 25, 2025 | 47.02 | 47.35 | 46.44 | 46.88 | 46.85 | -0.50% | 16,241 |
| Feb 24, 2025 | 47.37 | 47.40 | 46.83 | 47.12 | 47.09 | -0.07% | 22,992 |
| Feb 21, 2025 | 48.50 | 48.50 | 47.15 | 47.16 | 47.12 | -3.13% | 7,837 |
| Feb 20, 2025 | 49.11 | 49.11 | 48.45 | 48.68 | 48.65 | -1.43% | 26,851 |
| Feb 19, 2025 | 49.45 | 49.51 | 49.36 | 49.39 | 49.35 | -1.03% | 16,799 |
| Feb 18, 2025 | 49.62 | 49.90 | 49.62 | 49.90 | 49.87 | 0.58% | 4,834 |
| Feb 14, 2025 | 49.72 | 49.81 | 49.52 | 49.61 | 49.58 | -0.06% | 6,334 |
| Feb 13, 2025 | 49.51 | 49.66 | 49.20 | 49.64 | 49.60 | 0.65% | 9,816 |
| Feb 12, 2025 | 49.00 | 49.45 | 48.94 | 49.32 | 49.28 | -0.51% | 8,740 |
| Feb 11, 2025 | 49.87 | 49.87 | 49.47 | 49.57 | 49.54 | -1.56% | 6,654 |
| Feb 10, 2025 | 50.59 | 50.60 | 50.25 | 50.36 | 50.32 | 0.30% | 6,678 |
| Feb 7, 2025 | 50.79 | 50.83 | 50.15 | 50.21 | 50.17 | -0.81% | 12,815 |
| Feb 6, 2025 | 50.80 | 50.80 | 50.27 | 50.62 | 50.58 | 0.18% | 12,044 |
| Feb 5, 2025 | 50.15 | 50.58 | 50.11 | 50.53 | 50.49 | 0.99% | 146,582 |
| Feb 4, 2025 | 49.93 | 50.03 | 49.79 | 50.03 | 50.00 | 0.43% | 9,649 |
| Feb 3, 2025 | 49.30 | 50.01 | 49.21 | 49.82 | 49.78 | -0.56% | 15,799 |
| Jan 31, 2025 | 50.67 | 50.85 | 50.10 | 50.10 | 50.06 | -1.07% | 10,286 |
| Jan 30, 2025 | 50.07 | 50.82 | 50.07 | 50.64 | 50.60 | 1.22% | 7,625 |
| Jan 29, 2025 | 50.11 | 50.18 | 49.85 | 50.03 | 49.99 | -0.34% | 9,752 |
| Jan 28, 2025 | 49.98 | 50.23 | 49.79 | 50.20 | 50.16 | 0.60% | 10,231 |
| Jan 27, 2025 | 50.21 | 50.37 | 49.71 | 49.90 | 49.86 | -2.47% | 5,784 |
| Jan 24, 2025 | 51.21 | 51.35 | 51.04 | 51.17 | 51.13 | -0.34% | 7,561 |
| Jan 23, 2025 | 51.35 | 51.41 | 51.21 | 51.34 | 51.30 | -0.21% | 7,338 |
| Jan 22, 2025 | 51.80 | 51.80 | 51.45 | 51.45 | 51.41 | -0.12% | 6,053 |
| Jan 21, 2025 | 51.11 | 51.56 | 51.11 | 51.51 | 51.47 | 1.73% | 8,404 |