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

177.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 178.42 178.42 177.75 177.75 706 -1.71(-0.95%)
May 13, 2022 176.11 181.12 176.11 179.46 2,279 +5.83(+3.36%)
May 12, 2022 170.00 174.26 170.00 173.63 2,908 +2.02(+1.18%)
May 11, 2022 176.22 180.19 171.58 171.61 4,556 -4.63(-2.63%)
May 10, 2022 179.33 179.33 173.80 176.24 3,929 -0.27(-0.15%)
May 09, 2022 180.92 181.05 176.47 176.51 4,148 -8.33(-4.51%)
May 06, 2022 185.17 186.50 183.51 184.84 4,510 -4.25(-2.25%)
May 05, 2022 195.96 195.96 187.94 189.09 3,358 -9.39(-4.73%)
May 04, 2022 192.89 198.70 191.07 198.48 1,476 +6.45(+3.36%)
May 03, 2022 190.13 192.23 189.69 192.03 3,729 +2.84(+1.50%)
May 02, 2022 186.47 189.23 185.07 189.19 2,093 +2.69(+1.44%)
Apr 29, 2022 192.16 192.16 186.29 186.50 2,297 -5.62(-2.93%)
Apr 28, 2022 186.75 192.74 186.50 192.12 2,859 +4.63(+2.47%)
Apr 27, 2022 187.58 188.67 187.49 187.49 1,232 +0.67(+0.36%)
Apr 26, 2022 190.65 190.65 186.82 186.82 2,693 -7.00(-3.61%)
Apr 25, 2022 189.32 193.93 188.53 193.82 2,167 +1.46(+0.76%)
Apr 22, 2022 197.78 197.78 192.36 192.36 1,642 -5.94(-3.00%)
Apr 21, 2022 204.27 204.37 197.97 198.30 1,876 -5.34(-2.62%)
Apr 20, 2022 203.84 204.84 203.64 203.64 1,884 +0.96(+0.47%)
Apr 19, 2022 200.00 202.68 200.00 202.68 2,705 +5.73(+2.91%)
Apr 18, 2022 197.09 197.83 195.96 196.95 2,262 -0.54(-0.27%)
Apr 14, 2022 199.76 199.76 197.49 197.49 596 -2.28(-1.14%)
Apr 13, 2022 197.30 200.03 197.30 199.77 2,280 +3.73(+1.90%)
Apr 12, 2022 200.87 200.87 195.71 196.04 4,923 +0.47(+0.24%)
Apr 11, 2022 195.65 196.57 195.57 195.57 1,429 -1.50(-0.76%)
Apr 08, 2022 196.35 198.28 196.19 197.06 1,660 -0.19(-0.10%)
Apr 07, 2022 196.65 197.90 193.95 197.25 2,675 +0.23(+0.12%)
Apr 06, 2022 195.79 197.35 195.79 197.02 783 -4.36(-2.17%)
Apr 05, 2022 202.90 202.90 201.29 201.38 1,055 -3.80(-1.85%)
Apr 04, 2022 204.32 205.35 204.32 205.18 3,250 +0.55(+0.27%)
Apr 01, 2022 206.20 206.20 203.19 204.63 1,457 +0.82(+0.40%)
Mar 31, 2022 206.27 206.27 203.80 203.80 841 -3.24(-1.56%)
Mar 30, 2022 209.42 209.53 207.04 207.04 959 -5.35(-2.52%)
Mar 29, 2022 211.30 213.28 211.02 212.39 1,102 +4.69(+2.26%)
Mar 28, 2022 206.39 207.70 204.29 207.70 1,397 +0.46(+0.22%)
Mar 25, 2022 207.20 207.24 206.56 207.24 914 +0.13(+0.06%)
Mar 24, 2022 205.04 207.11 205.03 207.11 1,528 +2.58(+1.26%)
Mar 23, 2022 207.84 207.84 204.52 204.52 1,566 -5.02(-2.40%)
Mar 22, 2022 209.98 211.10 209.04 209.55 664 +1.73(+0.83%)
Mar 21, 2022 209.82 209.82 206.72 207.82 2,282 -2.20(-1.05%)
Mar 18, 2022 206.96 210.04 206.96 210.02 2,350 +2.90(+1.40%)
Mar 17, 2022 204.33 207.18 204.33 207.12 1,296 +3.55(+1.74%)
Mar 16, 2022 201.81 203.57 201.65 203.57 1,090 +7.43(+3.79%)
Mar 15, 2022 193.52 196.30 192.68 196.14 2,336 +3.68(+1.91%)
Mar 14, 2022 195.10 196.92 192.01 192.46 1,638 -3.09(-1.58%)
Mar 11, 2022 199.53 199.53 195.54 195.54 2,775 -3.08(-1.55%)
Mar 10, 2022 196.06 198.62 198.62 1,577 +0.27(+0.14%)
Mar 09, 2022 198.36 199.39 198.24 198.35 1,935 +7.45(+3.90%)
Mar 08, 2022 191.41 194.37 190.10 190.90 3,765 -0.62(-0.32%)
Mar 07, 2022 197.53 191.52 191.52 2,279 -9.49(-4.72%)
Mar 04, 2022 199.55 201.01 199.55 201.01 305 -4.48(-2.18%)
Mar 03, 2022 205.47 205.65 204.84 205.49 1,239 -2.94(-1.41%)
Mar 02, 2022 204.36 209.03 204.36 208.42 2,202 +5.55(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.