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 (%)
Jul 29, 2022 36.67 37.05 36.67 37.05 6,647 +0.55(+1.52%)
Jul 28, 2022 35.96 36.49 35.78 36.49 10,580 +0.57(+1.58%)
Jul 27, 2022 35.37 35.98 35.27 35.93 4,548 +1.02(+2.93%)
Jul 26, 2022 34.90 34.90 34.90 34.90 1,418 -0.36(-1.03%)
Jul 25, 2022 35.24 35.27 35.05 35.27 6,794 +0.18(+0.52%)
Jul 22, 2022 35.03 35.08 35.03 35.08 1,196 -0.52(-1.47%)
Jul 21, 2022 35.21 35.61 35.21 35.61 15,052 +0.43(+1.23%)
Jul 20, 2022 34.67 35.19 34.67 35.17 8,061 +0.60(+1.73%)
Jul 19, 2022 34.44 34.58 34.44 34.58 5,022 +1.27(+3.80%)
Jul 18, 2022 33.70 33.93 33.25 33.31 18,313 -0.04(-0.12%)
Jul 15, 2022 33.31 33.39 33.31 33.35 8,384 +0.79(+2.41%)
Jul 14, 2022 32.04 32.59 32.04 32.56 12,437 -0.44(-1.34%)
Jul 13, 2022 32.86 33.12 32.86 33.01 9,146 +0.10(+0.31%)
Jul 12, 2022 33.31 33.31 32.81 32.91 5,052 -0.22(-0.68%)
Jul 11, 2022 33.38 33.38 33.13 33.13 7,379 -0.60(-1.77%)
Jul 08, 2022 33.56 33.76 33.56 33.73 6,774 -0.03(-0.08%)
Jul 07, 2022 33.81 33.82 33.75 33.75 3,286 +1.08(+3.32%)
Jul 06, 2022 32.55 32.73 32.55 32.67 3,089 -0.32(-0.97%)
Jul 05, 2022 32.11 32.99 32.11 32.99 5,345 +0.22(+0.68%)
Jul 01, 2022 32.68 32.77 32.33 32.77 5,769 +0.44(+1.37%)
Jun 30, 2022 32.20 32.53 32.08 32.32 16,703 -0.41(-1.24%)
Jun 29, 2022 32.57 32.73 32.50 32.73 16,158 -0.31(-0.95%)
Jun 28, 2022 34.06 34.06 33.04 33.04 41,952 -0.54(-1.62%)
Jun 27, 2022 33.53 33.70 33.53 33.59 11,473 +0.03(+0.08%)
Jun 24, 2022 33.48 33.56 33.33 33.56 21,988 +1.28(+3.96%)
Jun 23, 2022 32.02 32.33 31.86 32.28 42,255 +0.31(+0.96%)
Jun 22, 2022 32.08 32.08 31.87 31.97 3,760 -0.24(-0.74%)
Jun 21, 2022 32.30 32.46 32.21 32.21 11,367 +0.42(+1.33%)
Jun 17, 2022 31.74 32.07 31.60 31.79 49,404 +0.27(+0.87%)
Jun 16, 2022 31.65 31.65 31.31 31.51 9,165 -2.03(-6.04%)
Jun 15, 2022 33.59 33.85 33.20 33.54 9,514 +0.31(+0.92%)
Jun 14, 2022 33.27 33.28 33.10 33.24 107,231 +0.04(+0.11%)
Jun 13, 2022 33.87 34.00 33.00 33.20 20,351 -1.86(-5.31%)
Jun 10, 2022 35.21 35.36 35.06 35.06 7,236 -1.40(-3.83%)
Jun 09, 2022 36.46 36.46 36.46 36.46 833 -0.90(-2.40%)
Jun 08, 2022 37.84 37.84 37.33 37.35 3,216 -0.78(-2.05%)
Jun 07, 2022 37.51 38.14 37.51 38.14 4,378 +0.57(+1.52%)
Jun 06, 2022 37.79 37.79 37.41 37.56 14,089 +0.21(+0.57%)
Jun 03, 2022 37.30 37.52 37.25 37.35 9,175 -0.42(-1.11%)
Jun 02, 2022 36.69 37.77 36.69 37.77 4,428 +1.05(+2.87%)
Jun 01, 2022 36.96 36.96 36.72 36.72 6,236 -0.35(-0.95%)
May 31, 2022 37.49 37.49 36.98 37.07 17,573 -0.56(-1.48%)
May 27, 2022 36.71 37.63 36.71 37.63 13,488 +1.17(+3.20%)
May 26, 2022 36.15 36.46 36.15 36.46 8,271 +1.28(+3.63%)
May 25, 2022 34.39 35.19 34.39 35.19 14,266 +1.00(+2.92%)
May 24, 2022 34.00 34.32 34.00 34.19 30,941 -0.83(-2.37%)
May 23, 2022 34.83 35.12 34.83 35.02 31,269 +0.40(+1.17%)
May 20, 2022 34.68 34.79 33.86 34.62 133,208 +0.01(+0.03%)
May 19, 2022 34.81 34.81 34.61 34.61 5,832 +0.03(+0.10%)
May 18, 2022 35.75 35.75 34.55 34.57 25,355 -1.77(-4.88%)
May 17, 2022 35.85 36.35 35.72 36.34 15,755 +1.15(+3.26%)
May 16, 2022 35.33 35.33 35.20 35.20 3,565 -0.34(-0.95%)
May 13, 2022 34.87 35.87 34.87 35.54 11,508 +1.15(+3.36%)
May 12, 2022 33.66 34.51 33.66 34.38 14,685 +0.40(+1.18%)
May 11, 2022 34.90 35.68 33.98 33.98 23,007 -0.92(-2.63%)
May 10, 2022 35.51 35.51 34.42 34.90 19,841 -0.05(-0.15%)
May 09, 2022 35.83 35.85 34.94 34.95 20,947 -1.65(-4.51%)
May 06, 2022 36.67 36.93 36.34 36.60 22,775 -0.84(-2.25%)
May 05, 2022 38.80 38.80 37.22 37.44 16,957 -1.86(-4.73%)
May 04, 2022 38.20 39.35 37.84 39.30 7,453 +1.28(+3.36%)
May 03, 2022 37.65 38.07 37.56 38.03 18,831 +0.56(+1.50%)
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.