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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.00

+0.79

(+1.61%)

At close: 04:00PM EDT

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	49.25	50.06	49.43	50.00	50.00	10,476
Oct 10, 2024	49.16	49.27	49.07	49.21	49.21	100,700
Oct 09, 2024	49.09	49.48	49.09	49.39	49.39	18,600
Oct 08, 2024	48.99	49.20	48.96	49.17	49.17	10,800
Oct 07, 2024	49.22	49.22	48.73	48.99	48.99	10,400
Oct 04, 2024	49.41	49.58	49.12	49.40	49.40	11,500
Oct 03, 2024	48.77	48.99	48.61	48.92	48.92	8,900
Oct 02, 2024	48.81	49.11	48.81	48.91	48.91	43,500
Oct 01, 2024	49.11	49.11	48.59	48.90	48.90	19,700
Sept 30, 2024	48.98	49.23	48.92	49.17	49.17	10,500
Sept 27, 2024	49.31	49.52	49.04	49.18	49.18	11,900
Sept 26, 2024	49.19	49.28	48.81	48.94	48.94	17,400
Sept 25, 2024	49.34	49.34	48.62	48.69	48.69	24,800
Sept 24, 2024	49.77	49.77	49.32	49.36	49.36	17,200
Sept 23, 2024	49.24	49.50	49.16	49.49	49.49	12,000
Sept 23, 2024	0.035 Dividend
Sept 20, 2024	49.03	49.13	48.84	49.13	49.10	11,400
Sept 19, 2024	49.29	49.40	48.99	49.22	49.18	6,700
Sept 18, 2024	48.57	49.29	48.27	48.35	48.32	15,200
Sept 17, 2024	48.23	48.53	48.10	48.30	48.27	19,000
Sept 16, 2024	47.64	47.95	47.57	47.92	47.89	14,200
Sept 13, 2024	47.14	47.73	47.14	47.54	47.51	8,100
Sept 12, 2024	46.34	46.94	46.34	46.82	46.79	36,500
Sept 11, 2024	45.71	46.37	45.06	46.34	46.31	8,200
Sept 10, 2024	45.94	45.94	45.35	45.72	45.69	13,100
Sept 09, 2024	45.78	46.11	45.67	45.79	45.76	27,600
Sept 06, 2024	46.52	46.52	45.59	45.59	45.56	10,200
Sept 05, 2024	46.67	46.68	46.19	46.31	46.28	23,100
Sept 04, 2024	46.60	46.97	46.51	46.58	46.55	39,300
Sept 03, 2024	48.21	48.21	46.75	46.89	46.86	16,900
Aug 30, 2024	48.55	48.71	48.23	48.70	48.67	203,900
Aug 29, 2024	48.52	48.85	48.34	48.39	48.36	19,800
Aug 28, 2024	48.43	48.45	48.06	48.26	48.23	15,200
Aug 27, 2024	48.78	48.83	48.55	48.71	48.68	54,800
Aug 26, 2024	49.61	49.64	49.08	49.08	49.05	21,400
Aug 23, 2024	48.64	49.40	48.64	49.37	49.33	13,100
Aug 22, 2024	48.63	48.81	48.19	48.27	48.24	16,600
Aug 21, 2024	48.12	48.66	48.05	48.66	48.63	17,100
Aug 20, 2024	48.33	48.33	47.59	47.72	47.69	36,300
Aug 19, 2024	47.82	48.32	47.82	48.28	48.25	29,700
Aug 16, 2024	47.62	47.90	47.62	47.74	47.71	10,900
Aug 15, 2024	47.58	47.98	47.45	47.87	47.84	32,400
Aug 14, 2024	47.07	47.07	46.64	46.86	46.83	41,400
Aug 13, 2024	46.48	46.92	46.42	46.87	46.84	13,500
Aug 12, 2024	46.53	46.63	46.20	46.23	46.20	11,400
Aug 09, 2024	46.30	46.77	46.30	46.53	46.50	6,400
Aug 08, 2024	45.91	46.68	45.91	46.66	46.63	23,200
Aug 07, 2024	46.74	46.74	45.38	45.41	45.38	25,100
Aug 06, 2024	45.71	46.45	45.55	46.04	46.01	21,600
Aug 05, 2024	44.16	45.87	44.01	45.53	45.50	42,800
Aug 02, 2024	46.95	46.95	46.13	46.62	46.59	45,400
Aug 01, 2024	49.76	50.04	47.94	48.34	48.31	21,300
Jul 31, 2024	49.84	50.45	49.55	49.77	49.73	174,900
Jul 30, 2024	49.45	49.72	49.02	49.20	49.16	65,300
Jul 29, 2024	49.81	49.81	49.14	49.31	49.27	10,600
Jul 26, 2024	49.38	49.70	49.30	49.57	49.53	22,500
Jul 25, 2024	48.63	49.11	48.27	48.65	48.62	18,100
Jul 24, 2024	49.61	49.85	48.50	48.50	48.47	36,900
Jul 23, 2024	49.80	50.17	49.68	50.01	49.97	50,500
Jul 22, 2024	49.71	50.01	49.19	50.01	49.97	8,100
Jul 19, 2024	49.54	49.68	49.30	49.37	49.33	7,900
Jul 18, 2024	50.19	50.60	49.39	49.63	49.59	15,700
Jul 17, 2024	51.20	51.40	50.05	50.05	50.01	17,900
Jul 16, 2024	50.97	51.61	50.92	51.61	51.57	22,800
Jul 15, 2024	50.38	50.92	50.38	50.58	50.54	20,600
Jul 12, 2024	50.32	50.72	50.17	50.40	50.36	30,400
Jul 11, 2024	49.24	50.01	49.23	49.95	49.91	48,700
Jul 10, 2024	48.28	48.70	48.25	48.66	48.63	44,900
Jul 09, 2024	48.29	48.36	47.93	47.93	47.90	25,800
Jul 08, 2024	48.35	48.63	48.32	48.37	48.34	71,400
Jul 05, 2024	48.52	48.52	48.06	48.17	48.14	126,900
Jul 03, 2024	48.34	48.73	48.34	48.60	48.57	10,800
Jul 02, 2024	48.15	48.32	48.10	48.28	48.25	26,500
Jul 01, 2024	48.83	49.03	48.15	48.17	48.14	27,200
Jun 28, 2024	49.02	49.20	48.55	48.75	48.72	28,400
Jun 27, 2024	48.43	48.86	48.43	48.86	48.83	15,700
Jun 26, 2024	48.46	48.60	48.24	48.43	48.40	17,100
Jun 25, 2024	48.84	48.84	48.38	48.63	48.60	12,000
Jun 24, 2024	48.62	49.24	48.62	49.02	48.99	6,500
Jun 24, 2024	0.051 Dividend
Jun 21, 2024	48.71	48.72	48.28	48.72	48.63	11,400
Jun 20, 2024	49.12	49.34	48.60	48.72	48.63	51,700
Jun 18, 2024	48.89	49.24	48.74	49.20	49.11	29,100
Jun 17, 2024	48.22	48.90	48.13	48.80	48.71	17,000
Jun 14, 2024	48.78	48.78	48.05	48.31	48.23	53,800
Jun 13, 2024	49.43	49.43	48.85	49.14	49.05	14,800
Jun 12, 2024	49.51	49.99	49.37	49.44	49.35	12,900
Jun 11, 2024	48.35	48.60	48.07	48.49	48.40	20,800
Jun 10, 2024	47.90	48.61	47.82	48.60	48.51	12,200
Jun 07, 2024	48.16	48.50	48.16	48.21	48.13	40,000
Jun 06, 2024	48.83	48.83	48.44	48.52	48.43	16,800
Jun 05, 2024	48.25	48.92	48.18	48.85	48.76	65,700
Jun 04, 2024	48.65	48.66	47.90	47.97	47.89	9,300
Jun 03, 2024	49.65	49.65	48.49	48.91	48.82	19,900
May 31, 2024	49.27	49.48	48.59	49.45	49.36	28,000
May 30, 2024	48.83	49.26	48.83	49.07	48.98	20,100
May 29, 2024	48.88	48.97	48.67	48.77	48.68	68,400
May 28, 2024	49.79	49.80	49.32	49.45	49.36	12,800
May 24, 2024	49.22	49.64	49.22	49.59	49.50	38,900
May 23, 2024	49.70	49.70	48.84	49.00	48.91	89,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7270-0.0008(-0.11%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,307.23+3,345.73(+4.03%)

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

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7270
-0.0008(-0.11%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,307.23
+3,345.73(+4.03%)