Skip to main content

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

48.35 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.67 36.87 36.65 36.66 35,696 -0.01(-0.02%)
Oct 28, 2022 36.47 36.67 36.47 36.67 4,086 +0.65(+1.82%)
Oct 27, 2022 36.22 36.52 36.00 36.01 172,588 -0.49(-1.35%)
Oct 26, 2022 36.47 37.39 36.47 36.50 29,712 +0.07(+0.19%)
Oct 25, 2022 36.30 36.44 36.30 36.43 6,619 +1.21(+3.45%)
Oct 24, 2022 35.10 35.27 34.80 35.22 6,422 +0.22(+0.64%)
Oct 21, 2022 34.13 35.01 34.05 35.00 11,099 +0.74(+2.17%)
Oct 20, 2022 35.00 35.00 34.20 34.25 7,613 -0.34(-1.00%)
Oct 19, 2022 34.74 34.76 34.48 34.60 3,965 -0.75(-2.11%)
Oct 18, 2022 35.96 35.96 35.34 35.34 4,631 +0.43(+1.23%)
Oct 17, 2022 34.54 34.93 34.54 34.92 4,379 +1.20(+3.57%)
Oct 14, 2022 33.87 33.87 33.71 33.71 2,174 -1.39(-3.96%)
Oct 13, 2022 33.53 35.11 33.53 35.10 5,479 +0.60(+1.74%)
Oct 12, 2022 34.52 34.52 34.50 34.50 1,498 -0.00(-0.01%)
Oct 11, 2022 34.37 34.80 34.37 34.51 4,152 -0.04(-0.13%)
Oct 10, 2022 34.68 34.68 34.55 34.55 4,611 -0.02(-0.06%)
Oct 07, 2022 35.09 35.18 34.46 34.57 13,254 -1.09(-3.06%)
Oct 06, 2022 35.51 35.80 35.51 35.66 4,550 -0.04(-0.11%)
Oct 05, 2022 35.17 35.85 34.97 35.70 26,417 +0.04(+0.10%)
Oct 04, 2022 35.27 35.66 35.27 35.66 8,779 +1.45(+4.25%)
Oct 03, 2022 34.04 34.39 34.04 34.21 10,600 +1.14(+3.45%)
Sep 30, 2022 33.41 33.57 33.07 33.07 9,177 -0.16(-0.48%)
Sep 29, 2022 33.33 33.33 32.80 33.23 11,251 -0.56(-1.67%)
Sep 28, 2022 32.76 33.89 32.76 33.79 13,420 +1.29(+3.97%)
Sep 27, 2022 32.74 32.96 32.12 32.50 35,403 +0.37(+1.15%)
Sep 26, 2022 32.44 32.85 32.13 32.13 225,691 -0.47(-1.43%)
Sep 23, 2022 32.94 32.94 32.27 32.60 5,055 -1.02(-3.04%)
Sep 22, 2022 33.85 33.93 33.56 33.62 21,155 -1.18(-3.38%)
Sep 21, 2022 35.48 35.64 34.80 34.80 5,590 -0.41(-1.18%)
Sep 20, 2022 35.06 35.21 34.98 35.21 4,641 -0.61(-1.69%)
Sep 19, 2022 35.39 35.82 35.39 35.82 5,277 +0.45(+1.26%)
Sep 16, 2022 35.45 35.45 35.03 35.37 14,204 -0.62(-1.72%)
Sep 15, 2022 36.05 36.34 35.99 35.99 22,422 -0.21(-0.58%)
Sep 14, 2022 36.08 36.20 35.86 36.20 16,637 -0.01(-0.03%)
Sep 13, 2022 36.58 36.58 36.13 36.21 5,168 -1.57(-4.16%)
Sep 12, 2022 37.68 37.78 37.68 37.78 12,458 +0.23(+0.60%)
Sep 09, 2022 37.45 37.62 37.32 37.56 5,724 +0.75(+2.05%)
Sep 08, 2022 36.81 36.81 36.81 36.81 1,049 +0.54(+1.49%)
Sep 07, 2022 35.20 36.27 35.20 36.27 5,078 +0.91(+2.57%)
Sep 06, 2022 35.58 35.58 35.28 35.36 4,926 -0.33(-0.93%)
Sep 02, 2022 35.93 35.93 35.61 35.69 7,617 -0.29(-0.81%)
Sep 01, 2022 35.53 35.98 35.37 35.98 221,180 -0.52(-1.42%)
Aug 31, 2022 36.60 36.64 36.50 36.50 5,032 -0.17(-0.47%)
Aug 30, 2022 36.45 36.67 36.44 36.67 3,987 -0.74(-1.99%)
Aug 29, 2022 37.39 37.60 37.39 37.42 6,562 -0.29(-0.76%)
Aug 26, 2022 38.91 38.91 37.70 37.70 11,261 -1.27(-3.27%)
Aug 25, 2022 38.80 38.97 38.76 38.97 4,618 +0.75(+1.97%)
Aug 24, 2022 37.89 38.30 37.89 38.22 11,034 +0.25(+0.67%)
Aug 23, 2022 37.76 38.03 37.76 37.97 8,879 +0.27(+0.71%)
Aug 22, 2022 37.81 37.81 37.66 37.70 5,022 -0.78(-2.02%)
Aug 19, 2022 38.55 38.55 38.48 38.48 4,073 -0.80(-2.03%)
Aug 18, 2022 39.26 39.33 39.26 39.27 5,507 +0.39(+1.00%)
Aug 17, 2022 38.73 39.02 38.73 38.88 3,170 -0.73(-1.84%)
Aug 16, 2022 39.33 39.65 39.33 39.61 4,320 +0.13(+0.33%)
Aug 15, 2022 39.08 39.54 39.08 39.48 7,521 +0.04(+0.09%)
Aug 12, 2022 39.45 39.45 39.45 39.45 777 +0.56(+1.44%)
Aug 11, 2022 39.10 39.10 38.87 38.89 5,360 +0.36(+0.93%)
Aug 10, 2022 38.24 38.53 38.24 38.53 4,189 +1.30(+3.48%)
Aug 09, 2022 37.37 37.37 37.16 37.23 7,384 -0.31(-0.82%)
Aug 08, 2022 37.44 37.93 37.44 37.54 4,179 +0.33(+0.89%)
Aug 05, 2022 36.89 37.21 36.89 37.21 2,407 +0.35(+0.94%)
Aug 04, 2022 36.82 37.03 36.82 36.86 4,815 -0.40(-1.08%)
Aug 03, 2022 36.92 37.34 36.92 37.26 4,608 +0.33(+0.90%)
Aug 02, 2022 36.89 36.93 36.89 36.93 1,080 -0.19(-0.52%)
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.