Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
47.62
+1.56 (3.38%)
At close: May 12, 2025, 4:00 PM
47.62
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.70 | 47.73 | 47.24 | 47.62 | 47.62 | 3.38% | 14,015 |
| May 9, 2025 | 46.17 | 46.29 | 45.92 | 46.06 | 46.06 | -0.41% | 7,438 |
| May 8, 2025 | 46.22 | 46.72 | 45.99 | 46.25 | 46.25 | 1.09% | 156,673 |
| May 7, 2025 | 45.69 | 45.91 | 45.41 | 45.75 | 45.75 | 0.08% | 5,003 |
| May 6, 2025 | 45.69 | 46.00 | 45.61 | 45.71 | 45.71 | -0.45% | 4,353 |
| May 5, 2025 | 45.47 | 46.15 | 45.47 | 45.92 | 45.92 | 0.03% | 9,936 |
| May 2, 2025 | 45.39 | 46.01 | 45.30 | 45.91 | 45.91 | 2.66% | 5,977 |
| May 1, 2025 | 44.36 | 45.06 | 44.36 | 44.72 | 44.72 | 1.08% | 4,741 |
| Apr 30, 2025 | 43.41 | 44.24 | 43.29 | 44.24 | 44.24 | -0.12% | 9,688 |
| Apr 29, 2025 | 43.94 | 44.44 | 43.93 | 44.29 | 44.29 | 1.18% | 5,113 |
| Apr 28, 2025 | 43.66 | 43.95 | 43.61 | 43.78 | 43.78 | 0.50% | 1,305 |
| Apr 25, 2025 | 43.40 | 43.56 | 43.36 | 43.56 | 43.56 | -0.41% | 3,306 |
| Apr 24, 2025 | 43.15 | 43.79 | 43.15 | 43.74 | 43.74 | 2.10% | 6,924 |
| Apr 23, 2025 | 43.26 | 44.10 | 42.77 | 42.84 | 42.84 | 2.04% | 8,233 |
| Apr 22, 2025 | 41.62 | 42.08 | 41.50 | 41.98 | 41.98 | 2.52% | 15,948 |
| Apr 21, 2025 | 41.68 | 41.86 | 40.56 | 40.95 | 40.95 | -2.83% | 18,308 |
| Apr 17, 2025 | 41.93 | 42.41 | 41.90 | 42.14 | 42.14 | 0.68% | 17,371 |
| Apr 16, 2025 | 42.13 | 42.30 | 41.38 | 41.86 | 41.86 | -1.56% | 14,126 |
| Apr 15, 2025 | 42.43 | 42.78 | 42.41 | 42.52 | 42.52 | 0.17% | 4,917 |
| Apr 14, 2025 | 42.87 | 42.87 | 41.98 | 42.45 | 42.45 | 0.83% | 110,723 |
| Apr 11, 2025 | 40.86 | 42.16 | 40.80 | 42.10 | 42.10 | 2.04% | 9,117 |
| Apr 10, 2025 | 41.70 | 41.85 | 40.52 | 41.26 | 41.26 | -4.28% | 15,972 |
| Apr 9, 2025 | 38.81 | 43.33 | 38.76 | 43.10 | 43.10 | 10.29% | 36,671 |
| Apr 8, 2025 | 41.62 | 41.62 | 38.60 | 39.08 | 39.08 | -2.23% | 17,970 |
| Apr 7, 2025 | 38.43 | 41.00 | 37.89 | 39.97 | 39.97 | -0.39% | 51,207 |
| Apr 4, 2025 | 40.32 | 40.90 | 39.70 | 40.13 | 40.13 | -5.10% | 68,913 |
| Apr 3, 2025 | 43.24 | 43.24 | 42.19 | 42.28 | 42.28 | -6.35% | 28,087 |
| Apr 2, 2025 | 44.24 | 45.20 | 44.24 | 45.15 | 45.15 | 2.12% | 4,786 |
| Apr 1, 2025 | 43.86 | 44.22 | 43.86 | 44.21 | 44.21 | 0.87% | 6,832 |
| Mar 31, 2025 | 42.64 | 43.96 | 42.64 | 43.83 | 43.83 | -0.02% | 11,338 |
| Mar 28, 2025 | 44.77 | 44.77 | 43.73 | 43.84 | 43.84 | -2.03% | 16,828 |
| Mar 27, 2025 | 45.03 | 45.03 | 44.65 | 44.75 | 44.75 | -0.95% | 6,697 |
| Mar 26, 2025 | 45.68 | 45.71 | 45.11 | 45.18 | 45.18 | -1.58% | 5,798 |
| Mar 25, 2025 | 45.96 | 46.01 | 45.79 | 45.90 | 45.90 | -0.13% | 2,633 |
| Mar 24, 2025 | 45.53 | 45.96 | 45.53 | 45.96 | 45.96 | 2.95% | 60,789 |
| Mar 21, 2025 | 44.33 | 44.72 | 44.33 | 44.64 | 44.61 | -0.42% | 9,379 |
| Mar 20, 2025 | 45.06 | 45.36 | 44.81 | 44.83 | 44.80 | -0.82% | 7,456 |
| Mar 19, 2025 | 44.28 | 45.43 | 44.28 | 45.20 | 45.17 | 2.22% | 5,866 |
| Mar 18, 2025 | 44.63 | 44.63 | 44.22 | 44.22 | 44.19 | -1.54% | 6,653 |
| Mar 17, 2025 | 44.23 | 45.08 | 44.23 | 44.91 | 44.88 | 1.56% | 12,502 |
| Mar 14, 2025 | 43.56 | 44.22 | 43.56 | 44.22 | 44.19 | 2.67% | 20,268 |
| Mar 13, 2025 | 43.93 | 43.93 | 42.87 | 43.07 | 43.04 | -2.11% | 11,876 |
| Mar 12, 2025 | 44.49 | 44.49 | 43.67 | 44.00 | 43.97 | 0.05% | 9,646 |
| Mar 11, 2025 | 44.03 | 44.51 | 43.60 | 43.98 | 43.95 | -0.05% | 47,636 |
| Mar 10, 2025 | 44.46 | 44.64 | 43.68 | 44.00 | 43.97 | -2.48% | 45,521 |
| Mar 7, 2025 | 44.75 | 45.31 | 44.42 | 45.12 | 45.09 | 0.49% | 12,188 |
| Mar 6, 2025 | 45.54 | 45.76 | 44.79 | 44.90 | 44.87 | -2.73% | 10,747 |
| Mar 5, 2025 | 45.45 | 46.24 | 45.39 | 46.16 | 46.13 | 1.45% | 24,913 |
| Mar 4, 2025 | 45.45 | 46.26 | 44.50 | 45.50 | 45.47 | -0.94% | 25,347 |
| Mar 3, 2025 | 47.47 | 47.47 | 45.89 | 45.93 | 45.90 | -2.55% | 16,807 |