Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
59.69
-0.74 (-1.23%)
At close: Sep 1, 2026, 4:00 PM EDT
59.69
0.00 (0.00%)
After-hours: Sep 1, 2026, 8:00 PM EDT
RFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 59.95 | 60.03 | 59.65 | 59.69 | 59.69 | -1.23% | 1,700 |
| Aug 31, 2026 | 60.44 | 60.44 | 60.11 | 60.44 | 60.44 | -0.46% | 1,505 |
| Aug 28, 2026 | 61.63 | 61.63 | 60.72 | 60.72 | 60.72 | -2.21% | 794 |
| Aug 27, 2026 | 61.87 | 62.09 | 61.78 | 62.09 | 62.09 | 0.38% | 3,852 |
| Aug 26, 2026 | 61.75 | 61.90 | 61.70 | 61.86 | 61.86 | 0.47% | 1,851 |
| Aug 25, 2026 | 61.93 | 61.93 | 61.42 | 61.57 | 61.57 | 0.32% | 6,035 |
| Aug 24, 2026 | 61.36 | 61.39 | 61.12 | 61.37 | 61.37 | -1.23% | 25,134 |
| Aug 21, 2026 | 62.11 | 62.14 | 61.76 | 62.13 | 62.13 | 0.44% | 4,240 |
| Aug 20, 2026 | 62.38 | 62.53 | 61.73 | 61.86 | 61.86 | -1.22% | 7,016 |
| Aug 19, 2026 | 62.29 | 62.84 | 62.22 | 62.62 | 62.62 | -0.58% | 11,847 |
| Aug 18, 2026 | 63.75 | 63.75 | 62.99 | 62.99 | 62.99 | -2.54% | 4,187 |
| Aug 17, 2026 | 64.30 | 64.76 | 64.30 | 64.63 | 64.63 | 0.75% | 21,648 |
| Aug 14, 2026 | 63.86 | 64.20 | 63.74 | 64.15 | 64.15 | 0.82% | 30,807 |
| Aug 13, 2026 | 63.76 | 63.88 | 63.58 | 63.63 | 63.63 | -0.04% | 1,530 |
| Aug 12, 2026 | 63.67 | 63.88 | 63.65 | 63.65 | 63.65 | 1.01% | 8,040 |
| Aug 11, 2026 | 63.28 | 63.41 | 63.01 | 63.02 | 63.02 | 0.15% | 4,100 |
| Aug 10, 2026 | 63.15 | 63.32 | 62.92 | 62.92 | 62.92 | -0.30% | 9,085 |
| Aug 7, 2026 | 62.42 | 63.16 | 62.41 | 63.11 | 63.11 | 2.49% | 10,070 |
| Aug 6, 2026 | 61.44 | 62.36 | 61.19 | 61.58 | 61.58 | -0.02% | 4,425 |
| Aug 5, 2026 | 62.00 | 62.02 | 61.59 | 61.59 | 61.59 | -0.46% | 3,923 |
| Aug 4, 2026 | 60.75 | 62.00 | 60.75 | 61.87 | 61.87 | 2.39% | 23,838 |
| Aug 3, 2026 | 59.45 | 60.44 | 59.30 | 60.43 | 60.43 | 1.21% | 11,927 |
| Jul 31, 2026 | 59.94 | 59.94 | 58.98 | 59.71 | 59.71 | 0.12% | 7,974 |
| Jul 30, 2026 | 58.80 | 59.63 | 58.78 | 59.63 | 59.63 | 2.55% | 3,363 |
| Jul 29, 2026 | 59.60 | 59.60 | 58.15 | 58.15 | 58.15 | -2.66% | 7,285 |
| Jul 28, 2026 | 59.40 | 59.84 | 59.13 | 59.74 | 59.74 | -1.62% | 3,355 |
| Jul 27, 2026 | 61.43 | 61.52 | 60.12 | 60.73 | 60.73 | 0.21% | 3,265 |
| Jul 24, 2026 | 61.53 | 61.53 | 60.60 | 60.60 | 60.60 | -1.10% | 2,070 |
| Jul 23, 2026 | 60.70 | 61.54 | 60.70 | 61.27 | 61.27 | 0.23% | 3,718 |
| Jul 22, 2026 | 60.73 | 61.56 | 60.73 | 61.13 | 61.13 | 0.28% | 2,441 |
| Jul 21, 2026 | 60.26 | 60.98 | 60.26 | 60.96 | 60.95 | 2.25% | 2,932 |
| Jul 20, 2026 | 60.59 | 60.59 | 59.61 | 59.61 | 59.61 | -0.41% | 3,815 |
| Jul 17, 2026 | 59.91 | 60.09 | 59.57 | 59.86 | 59.86 | -0.37% | 6,375 |
| Jul 16, 2026 | 60.78 | 60.78 | 59.92 | 60.08 | 60.08 | -1.34% | 4,966 |
| Jul 15, 2026 | 61.42 | 61.42 | 60.22 | 60.89 | 60.89 | -0.09% | 2,046 |
| Jul 14, 2026 | 61.19 | 61.57 | 60.79 | 60.95 | 60.95 | 0.64% | 1,213 |
| Jul 13, 2026 | 60.96 | 61.32 | 60.47 | 60.56 | 60.56 | -1.46% | 4,619 |
| Jul 10, 2026 | 61.45 | 61.56 | 61.26 | 61.46 | 61.46 | -1.04% | 2,966 |
| Jul 9, 2026 | 62.44 | 62.62 | 62.10 | 62.10 | 62.10 | 1.21% | 12,514 |
| Jul 8, 2026 | 61.42 | 61.43 | 60.70 | 61.36 | 61.36 | -0.42% | 5,985 |
| Jul 7, 2026 | 62.90 | 62.90 | 61.44 | 61.62 | 61.62 | -2.05% | 6,599 |
| Jul 6, 2026 | 63.09 | 63.53 | 62.91 | 62.91 | 62.91 | 0.58% | 12,635 |
| Jul 2, 2026 | 64.02 | 64.40 | 62.06 | 62.55 | 62.55 | -1.60% | 3,582 |
| Jul 1, 2026 | 64.12 | 64.12 | 63.56 | 63.56 | 63.56 | -1.50% | 8,079 |
| Jun 30, 2026 | 63.66 | 64.53 | 63.66 | 64.53 | 64.53 | 1.67% | 12,082 |
| Jun 29, 2026 | 63.08 | 63.48 | 63.06 | 63.47 | 63.47 | 0.87% | 5,819 |
| Jun 26, 2026 | 62.53 | 63.42 | 62.53 | 62.92 | 62.92 | -1.04% | 14,098 |
| Jun 25, 2026 | 63.57 | 63.63 | 63.41 | 63.58 | 63.58 | 0.86% | 1,991 |
| Jun 24, 2026 | 63.22 | 63.88 | 62.93 | 63.04 | 63.04 | -0.43% | 6,164 |
| Jun 23, 2026 | 63.31 | 63.95 | 63.04 | 63.31 | 63.31 | -1.97% | 3,722 |