Invesco S&P MidCap 400® Pure Growth ETF (RFG) Historical Stock Data
46.34 ↑0.62 (1.36%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RFG is down -0.14% a day on average. There have been 13 days where Invesco S&P MidCap 400® Pure Growth ETF closed green and 17 days where RFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 45.71 | 46.34 | ↑$0.63 (1.38%) | 45.06 | 46.34 | 8.16K |
| 2024-09-10 | 45.94 | 45.72 | ↓$0.22 (-0.48%) | 45.35 | 45.94 | 13.10K |
| 2024-09-09 | 45.78 | 45.79 | ↑$0.01 (0.02%) | 45.67 | 46.11 | 27.55K |
| 2024-09-06 | 46.52 | 45.59 | ↓$0.93 (-2.00%) | 45.59 | 46.52 | 10.24K |
| 2024-09-05 | 46.67 | 46.31 | ↓$0.36 (-0.77%) | 46.19 | 46.68 | 23.09K |
| 2024-09-04 | 46.60 | 46.58 | ↓$0.02 (-0.04%) | 46.51 | 46.97 | 39.26K |
| 2024-09-03 | 48.21 | 46.89 | ↓$1.32 (-2.74%) | 46.75 | 48.21 | 16.86K |
| 2024-08-30 | 48.55 | 48.70 | ↑$0.15 (0.31%) | 48.23 | 48.71 | 203.85K |
| 2024-08-29 | 48.52 | 48.39 | ↓$0.13 (-0.27%) | 48.34 | 48.85 | 19.80K |
| 2024-08-28 | 48.43 | 48.26 | ↓$0.17 (-0.35%) | 48.06 | 48.45 | 15.17K |
| 2024-08-27 | 48.78 | 48.71 | ↓$0.07 (-0.14%) | 48.55 | 48.83 | 54.76K |
| 2024-08-26 | 49.61 | 49.08 | ↓$0.53 (-1.07%) | 49.08 | 49.64 | 21.37K |
| 2024-08-23 | 48.64 | 49.37 | ↑$0.73 (1.50%) | 48.64 | 49.40 | 13.08K |
| 2024-08-21 | 48.12 | 48.66 | ↑$0.54 (1.13%) | 48.05 | 48.66 | 17.07K |
| 2024-08-20 | 48.33 | 47.72 | ↓$0.61 (-1.26%) | 47.59 | 48.33 | 36.27K |
| 2024-08-19 | 47.82 | 48.28 | ↑$0.46 (0.96%) | 47.82 | 48.32 | 29.66K |
| 2024-08-16 | 47.62 | 47.74 | ↑$0.12 (0.25%) | 47.62 | 47.90 | 10.87K |
| 2024-08-15 | 47.58 | 47.87 | ↑$0.29 (0.61%) | 47.45 | 47.96 | 32.45K |
| 2024-08-14 | 47.07 | 46.86 | ↓$0.21 (-0.45%) | 46.64 | 47.07 | 41.39K |
| 2024-08-13 | 46.48 | 46.87 | ↑$0.39 (0.83%) | 46.42 | 46.92 | 13.51K |
| 2024-08-12 | 46.53 | 46.23 | ↓$0.30 (-0.65%) | 46.20 | 46.60 | 11.43K |
| 2024-08-09 | 46.30 | 46.53 | ↑$0.23 (0.50%) | 46.30 | 46.77 | 6.43K |
| 2024-08-08 | 45.91 | 46.66 | ↑$0.75 (1.63%) | 45.91 | 46.68 | 23.19K |
| 2024-08-07 | 46.74 | 45.41 | ↓$1.33 (-2.85%) | 45.38 | 46.74 | 25.15K |
| 2024-08-06 | 45.71 | 46.04 | ↑$0.33 (0.72%) | 45.70 | 46.45 | 21.57K |
| 2024-08-05 | 44.16 | 45.53 | ↑$1.37 (3.10%) | 44.01 | 45.87 | 42.82K |
| 2024-08-02 | 46.95 | 46.62 | ↓$0.33 (-0.70%) | 46.13 | 46.95 | 45.41K |
| 2024-08-01 | 49.76 | 48.34 | ↓$1.42 (-2.85%) | 47.94 | 50.04 | 21.27K |
| 2024-07-31 | 49.84 | 49.77 | ↓$0.07 (-0.14%) | 49.55 | 50.38 | 174.91K |
| 2024-07-30 | 49.45 | 49.20 | ↓$0.25 (-0.51%) | 49.02 | 49.72 | 65.27K |
Create an account or log in to view more rows.
$RFG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RFG CHUG CHUG CHUG
$RFG rocket fuel tanks are full. Gonna shoot to the stars
$RFG free to hold
$RFG Fuk the 1% even though i feel like the 1%
$RFG good place to average up
$RFG I like the stock!
$RFG weak
$RFG more shorts the better idc
$RFG bounce back baby