Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
63.02
+0.10 (0.15%)
At close: Aug 11, 2026, 4:00 PM EDT
63.02
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
RFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 62.94 | 63.27 | 62.93 | 62.92 | - | - | 88 |
| 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 |
| Jun 22, 2026 | 64.20 | 64.59 | 63.99 | 64.59 | 64.59 | 0.77% | 34,772 |
| Jun 18, 2026 | 63.65 | 64.10 | 63.65 | 64.10 | 64.09 | 1.11% | 2,933 |
| Jun 17, 2026 | 64.40 | 64.52 | 63.40 | 63.40 | 63.39 | -0.32% | 4,975 |
| Jun 16, 2026 | 64.28 | 64.40 | 63.61 | 63.61 | 63.60 | -1.05% | 2,019 |
| Jun 15, 2026 | 64.81 | 64.81 | 64.22 | 64.28 | 64.27 | 1.21% | 11,628 |
| Jun 12, 2026 | 63.72 | 63.87 | 62.97 | 63.51 | 63.50 | 0.40% | 7,764 |
| Jun 11, 2026 | 62.49 | 63.29 | 62.04 | 63.26 | 63.25 | 3.38% | 8,251 |
| Jun 10, 2026 | 61.58 | 62.92 | 61.19 | 61.19 | 61.18 | -1.85% | 4,221 |
| Jun 9, 2026 | 62.88 | 62.88 | 60.33 | 62.34 | 62.33 | 0.34% | 3,010 |
| Jun 8, 2026 | 62.49 | 62.57 | 62.13 | 62.13 | 62.12 | 0.11% | 13,361 |
| Jun 5, 2026 | 63.71 | 63.71 | 62.06 | 62.06 | 62.06 | -3.41% | 3,067 |
| Jun 4, 2026 | 63.59 | 64.42 | 63.44 | 64.25 | 64.24 | 0.35% | 7,780 |
| Jun 3, 2026 | 63.35 | 64.05 | 63.34 | 64.03 | 64.02 | 0.61% | 8,196 |
| Jun 2, 2026 | 63.11 | 63.64 | 63.11 | 63.64 | 63.63 | 0.70% | 7,408 |
| Jun 1, 2026 | 62.63 | 63.36 | 62.40 | 63.20 | 63.19 | 0.26% | 6,035 |