Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
59.68
-0.17 (-0.29%)
At close: May 4, 2026, 4:00 PM EDT
59.68
0.00 (0.00%)
After-hours: May 4, 2026, 4:10 PM EDT
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,062 |
| 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 | -1.91% | 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 | 1.98% | 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 | 0.65% | 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 |
| Mar 16, 2026 | 55.41 | 55.67 | 55.34 | 55.37 | 55.36 | 1.14% | 8,109 |
| Mar 13, 2026 | 55.47 | 55.47 | 54.52 | 54.75 | 54.74 | -0.40% | 6,309 |
| Mar 12, 2026 | 55.71 | 55.71 | 54.97 | 54.97 | 54.96 | -2.53% | 7,878 |
| Mar 11, 2026 | 56.18 | 56.45 | 56.18 | 56.40 | 56.38 | -0.06% | 2,069 |
| Mar 10, 2026 | 56.68 | 57.08 | 56.43 | 56.43 | 56.42 | -0.23% | 6,088 |
| Mar 9, 2026 | 54.41 | 56.56 | 54.41 | 56.56 | 56.55 | 2.37% | 8,245 |
| Mar 6, 2026 | 55.39 | 55.66 | 55.09 | 55.25 | 55.24 | -2.39% | 5,412 |
| Mar 5, 2026 | 57.22 | 57.22 | 55.96 | 56.60 | 56.59 | -2.04% | 6,849 |
| Mar 4, 2026 | 58.14 | 58.14 | 57.44 | 57.78 | 57.77 | 0.20% | 8,311 |
| Mar 3, 2026 | 57.33 | 57.78 | 56.74 | 57.66 | 57.65 | -2.30% | 4,487 |
| Mar 2, 2026 | 58.05 | 59.05 | 58.05 | 59.02 | 59.01 | 0.79% | 18,112 |
| Feb 27, 2026 | 58.16 | 58.60 | 57.99 | 58.56 | 58.55 | -0.46% | 7,502 |
| Feb 26, 2026 | 58.96 | 59.00 | 58.05 | 58.83 | 58.82 | 0.14% | 8,415 |
| Feb 25, 2026 | 58.71 | 59.00 | 58.49 | 58.75 | 58.74 | 0.75% | 32,614 |
| Feb 24, 2026 | 57.79 | 58.34 | 57.79 | 58.31 | 58.30 | 1.17% | 5,913 |
| Feb 23, 2026 | 58.07 | 58.14 | 57.37 | 57.64 | 57.63 | -1.18% | 4,654 |