Invesco S&P MidCap 400® Pure Growth ETF (RFG) Historical Stock Data
52.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFG is up 0.04% a day on average. There have been 17 days where Invesco S&P MidCap 400® Pure Growth ETF closed green and 13 days where RFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 53.10 | 52.73 | ↓$0.37 (-0.70%) | 52.61 | 53.15 | 4.43K |
| 2025-12-12 | 53.38 | 52.79 | ↓$0.59 (-1.10%) | 52.67 | 53.38 | 17.35K |
| 2025-12-11 | 53.20 | 53.47 | ↑$0.27 (0.51%) | 52.89 | 53.49 | 5.51K |
| 2025-12-10 | 52.11 | 52.86 | ↑$0.75 (1.44%) | 52.11 | 53.04 | 7.08K |
| 2025-12-09 | 52.46 | 52.15 | ↓$0.31 (-0.59%) | 52.15 | 52.46 | 3.01K |
| 2025-12-08 | 52.96 | 52.39 | ↓$0.57 (-1.08%) | 52.29 | 52.96 | 7.25K |
| 2025-12-05 | 52.72 | 52.78 | ↑$0.06 (0.12%) | 52.72 | 53.10 | 6.70K |
| 2025-12-04 | 52.55 | 52.91 | ↑$0.36 (0.68%) | 52.55 | 53.05 | 3.15K |
| 2025-12-03 | 52.23 | 52.57 | ↑$0.34 (0.65%) | 52.21 | 52.70 | 16.48K |
| 2025-12-02 | 52.58 | 52.12 | ↓$0.46 (-0.88%) | 52.12 | 52.58 | 3.14K |
| 2025-12-01 | 52.59 | 52.30 | ↓$0.29 (-0.56%) | 52.30 | 52.59 | 2.95K |
| 2025-11-28 | 52.88 | 52.83 | ↓$0.05 (-0.09%) | 52.76 | 52.88 | 3.24K |
| 2025-11-26 | 52.49 | 52.55 | ↑$0.06 (0.12%) | 52.48 | 52.90 | 7.32K |
| 2025-11-25 | 51.10 | 52.22 | ↑$1.12 (2.20%) | 51.10 | 52.26 | 17.04K |
| 2025-11-24 | 50.78 | 51.04 | ↑$0.26 (0.51%) | 50.78 | 51.15 | 5.15K |
| 2025-11-21 | 49.69 | 50.49 | ↑$0.80 (1.61%) | 49.69 | 50.58 | 3.11K |
| 2025-11-20 | 50.97 | 49.50 | ↓$1.47 (-2.89%) | 49.50 | 50.97 | 6.89K |
| 2025-11-19 | 50.34 | 50.46 | ↑$0.12 (0.23%) | 50.27 | 50.56 | 6.70K |
| 2025-11-18 | 50.28 | 50.44 | ↑$0.16 (0.32%) | 49.89 | 50.56 | 68.32K |
| 2025-11-17 | 50.89 | 50.36 | ↓$0.53 (-1.04%) | 50.31 | 51.12 | 10.01K |
| 2025-11-14 | 50.73 | 51.05 | ↑$0.32 (0.63%) | 50.73 | 51.47 | 27.05K |
| 2025-11-13 | 51.78 | 51.13 | ↓$0.66 (-1.27%) | 51.13 | 51.78 | 2.54K |
| 2025-11-12 | 52.27 | 52.32 | ↑$0.05 (0.09%) | 52.23 | 52.35 | 4.33K |
| 2025-11-11 | 52.14 | 52.09 | ↓$0.05 (-0.09%) | 52.09 | 52.14 | 400 |
| 2025-11-10 | 52.29 | 52.22 | ↓$0.07 (-0.14%) | 52.03 | 52.29 | 12.20K |
| 2025-11-07 | 50.85 | 51.74 | ↑$0.89 (1.75%) | 50.85 | 51.74 | 7.89K |
| 2025-11-06 | 51.36 | 51.05 | ↓$0.31 (-0.60%) | 50.86 | 51.36 | 4.80K |
| 2025-11-05 | 51.24 | 51.49 | ↑$0.25 (0.49%) | 51.24 | 51.75 | 2.43K |
| 2025-11-04 | 50.85 | 51.05 | ↑$0.20 (0.39%) | 50.85 | 51.24 | 3.98K |
| 2025-11-03 | 51.22 | 51.42 | ↑$0.20 (0.39%) | 50.85 | 51.43 | 2.02K |
Create an account or log in to view more rows.
$RFG this market love evrry dips let’s see
$RFG we back
$RFG looks like a loading
$RFG Let it go...
$RFG last chance to load imo
$RFG Dumping started...
Get out while you can...
$RFG overvalued
$RFG pressure
$RFG nice gap
$RFG we back