Invesco S&P MidCap 400® Pure Growth ETF (RFG) Historical Stock Data
48.03 ↑0.54 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFG is up 0.11% a day on average. There have been 19 days where Invesco S&P MidCap 400® Pure Growth ETF closed green and 11 days where RFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 47.91 | 48.03 | ↑$0.12 (0.25%) | 47.91 | 48.17 | 3.92K |
| 2025-06-13 | 47.71 | 47.49 | ↓$0.22 (-0.47%) | 47.49 | 48.04 | 2.66K |
| 2025-06-12 | 47.97 | 48.22 | ↑$0.25 (0.53%) | 47.96 | 48.27 | 4.74K |
| 2025-06-11 | 48.55 | 48.20 | ↓$0.35 (-0.72%) | 48.03 | 48.55 | 18.76K |
| 2025-06-10 | 48.81 | 48.35 | ↓$0.46 (-0.95%) | 48.35 | 48.81 | 8.23K |
| 2025-06-09 | 48.69 | 48.74 | ↑$0.05 (0.10%) | 48.67 | 48.91 | 10.82K |
| 2025-06-06 | 48.76 | 48.90 | ↑$0.14 (0.28%) | 48.64 | 48.90 | 3.89K |
| 2025-06-05 | 48.07 | 48.26 | ↑$0.19 (0.41%) | 48.07 | 48.57 | 9.60K |
| 2025-06-04 | 48.59 | 48.31 | ↓$0.28 (-0.58%) | 48.31 | 48.59 | 6.86K |
| 2025-06-03 | 48.12 | 48.36 | ↑$0.23 (0.49%) | 47.89 | 48.41 | 8.04K |
| 2025-06-02 | 47.56 | 47.80 | ↑$0.24 (0.50%) | 47.18 | 47.81 | 15.36K |
| 2025-05-30 | 47.40 | 47.71 | ↑$0.31 (0.65%) | 47.32 | 47.71 | 6.42K |
| 2025-05-29 | 47.52 | 47.52 | ↑$0.00 (0.01%) | 47.37 | 47.55 | 3.84K |
| 2025-05-28 | 47.95 | 47.47 | ↓$0.48 (-1.00%) | 47.46 | 47.95 | 17.65K |
| 2025-05-27 | 47.38 | 47.98 | ↑$0.60 (1.27%) | 47.38 | 47.98 | 12.99K |
| 2025-05-23 | 46.62 | 46.98 | ↑$0.36 (0.77%) | 46.62 | 47.15 | 2.39K |
| 2025-05-22 | 47.00 | 46.96 | ↓$0.04 (-0.09%) | 46.90 | 47.16 | 4.95K |
| 2025-05-21 | 47.99 | 47.15 | ↓$0.84 (-1.75%) | 47.15 | 47.99 | 3.32K |
| 2025-05-20 | 48.35 | 48.34 | ↓$0.01 (-0.03%) | 48.22 | 48.45 | 7.55K |
| 2025-05-19 | 48.04 | 48.50 | ↑$0.47 (0.97%) | 48.04 | 48.50 | 5.33K |
| 2025-05-16 | 47.93 | 48.60 | ↑$0.67 (1.40%) | 47.90 | 48.62 | 12.64K |
| 2025-05-15 | 47.75 | 47.88 | ↑$0.13 (0.27%) | 47.64 | 47.92 | 13.23K |
| 2025-05-14 | 48.11 | 47.94 | ↓$0.17 (-0.35%) | 47.94 | 48.19 | 4.40K |
| 2025-05-13 | 47.77 | 48.03 | ↑$0.26 (0.54%) | 47.77 | 48.20 | 30.63K |
| 2025-05-12 | 47.70 | 47.62 | ↓$0.08 (-0.17%) | 47.28 | 47.73 | 14.02K |
| 2025-05-09 | 46.17 | 46.06 | ↓$0.11 (-0.23%) | 45.92 | 46.29 | 7.44K |
| 2025-05-08 | 46.22 | 46.25 | ↑$0.03 (0.06%) | 46.11 | 46.72 | 156.67K |
| 2025-05-07 | 45.69 | 45.75 | ↑$0.06 (0.14%) | 45.41 | 45.91 | 5K |
| 2025-05-06 | 45.69 | 45.71 | ↑$0.02 (0.05%) | 45.61 | 46.00 | 4.35K |
| 2025-05-05 | 45.47 | 45.92 | ↑$0.45 (0.99%) | 45.47 | 46.15 | 9.94K |
Create an account or log in to view more rows.
$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
$RFG pump up the volume
$RFG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.