Invesco S&P Midcap 400 Pure Growth ETF (RFG)

RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	63.39	63.39	62.67	62.81	62.81	-0.46%	3,531
May 26, 2026	62.32	63.11	62.23	63.10	63.10	2.41%	4,612
May 22, 2026	61.71	61.78	61.46	61.62	61.62	0.57%	6,139
May 21, 2026	60.87	61.54	60.42	61.27	61.27	0.42%	14,803
May 20, 2026	60.28	61.08	60.28	61.01	61.01	2.17%	3,246
May 19, 2026	59.23	60.02	59.15	59.72	59.72	-0.98%	4,176
May 18, 2026	61.06	61.06	60.03	60.31	60.31	-1.18%	6,010
May 15, 2026	61.38	61.56	60.99	61.03	61.03	-2.31%	4,865
May 14, 2026	62.40	62.48	62.14	62.47	62.47	0.39%	4,953
May 13, 2026	62.09	62.23	61.60	62.23	62.23	0.47%	6,791
May 12, 2026	61.75	61.94	60.89	61.94	61.94	-0.79%	3,824
May 11, 2026	62.08	62.48	62.08	62.43	62.43	0.70%	5,971
May 8, 2026	62.17	62.17	61.62	62.00	62.00	0.65%	5,385
May 7, 2026	63.41	63.41	61.52	61.60	61.60	-2.29%	9,858
May 6, 2026	62.18	63.04	62.00	63.04	63.04	3.07%	4,011
May 5, 2026	60.33	61.25	60.33	61.16	61.16	2.49%	9,400
May 4, 2026	59.55	60.03	59.54	59.68	59.68	-0.29%	5,388
May 1, 2026	59.94	59.94	59.68	59.85	59.85	0.51%	7,513
Apr 30, 2026	58.82	59.56	58.68	59.54	59.54	1.84%	4,808
Apr 29, 2026	58.93	58.93	58.17	58.47	58.47	-0.70%	21,603
Apr 28, 2026	60.00	60.00	58.65	58.88	58.88	-2.26%	15,068
Apr 27, 2026	60.50	60.53	60.00	60.24	60.24	-0.35%	4,930
Apr 24, 2026	60.09	60.59	59.82	60.46	60.46	1.05%	11,746
Apr 23, 2026	59.78	60.11	58.99	59.83	59.83	-0.06%	15,292
Apr 22, 2026	60.02	60.02	59.73	59.86	59.86	-0.03%	5,431
Apr 21, 2026	60.35	60.94	59.83	59.88	59.88	-0.78%	8,750
Apr 20, 2026	60.04	60.37	60.00	60.35	60.35	0.39%	10,518
Apr 17, 2026	60.17	60.26	59.94	60.12	60.12	2.03%	14,712
Apr 16, 2026	59.31	59.31	58.70	58.92	58.92	-0.08%	22,236
Apr 15, 2026	58.96	59.20	58.61	58.97	58.97	0.19%	70,556
Apr 14, 2026	58.67	59.03	58.67	58.86	58.86	0.63%	11,082
Apr 13, 2026	57.50	58.49	57.50	58.49	58.49	1.39%	4,380
Apr 10, 2026	58.05	58.05	57.66	57.69	57.69	-0.12%	23,788
Apr 9, 2026	57.64	58.12	57.61	57.76	57.76	-0.02%	5,359
Apr 8, 2026	57.94	57.95	57.61	57.77	57.77	3.51%	63,835
Apr 7, 2026	55.47	55.98	55.47	55.81	55.81	0.19%	14,408
Apr 6, 2026	55.58	55.75	55.33	55.70	55.70	0.18%	29,902
Apr 2, 2026	54.31	55.60	54.27	55.60	55.60	0.17%	8,435
Apr 1, 2026	55.68	56.11	55.51	55.51	55.51	1.27%	13,231
Mar 31, 2026	53.64	54.86	53.64	54.81	54.81	3.68%	18,640
Mar 30, 2026	54.50	54.50	52.65	52.87	52.87	-1.92%	44,994
Mar 27, 2026	54.32	54.64	53.88	53.90	53.90	-1.57%	4,625
Mar 26, 2026	55.48	55.65	54.76	54.76	54.76	-2.65%	5,602
Mar 25, 2026	56.42	56.48	55.87	56.25	56.25	1.03%	7,122
Mar 24, 2026	54.66	55.87	54.65	55.68	55.68	0.92%	6,141
Mar 23, 2026	55.29	56.04	55.17	55.17	55.17	2.00%	3,928
Mar 20, 2026	55.62	55.62	53.79	54.10	54.09	-3.08%	3,904
Mar 19, 2026	54.74	55.82	54.73	55.82	55.81	0.64%	5,600
Mar 18, 2026	55.65	56.01	55.39	55.46	55.45	-0.89%	14,693
Mar 17, 2026	55.43	56.01	55.43	55.96	55.95	1.06%	9,419

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.