Singapore markets open in 3 hours 41 minutes

Invesco S&P MidCap 400 Pure Growth ETF (RFG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.45-0.14 (-0.28%)
At close: 03:59PM EDT
50.99 +1.54 (+3.11%)
After hours: 05:00PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202449.7949.7949.3249.4549.4512,772
24 May 202449.2249.6449.2249.5949.5938,900
23 May 202449.7049.7048.8449.0049.0089,000
22 May 202449.8149.8149.1049.3349.3313,700
21 May 202449.7549.9149.6449.9149.9115,700
20 May 202449.6150.0149.6149.9349.9312,100
17 May 202449.7549.7549.4649.6049.6024,900
16 May 202450.3650.3749.6149.6149.6123,900
15 May 202450.2550.3950.1250.3950.3920,300
14 May 202449.5549.8449.4649.8249.8222,100
13 May 202449.7949.7949.2849.3149.3116,000
10 May 202449.9950.0249.3849.4749.4731,300
09 May 202449.2049.8249.2049.8149.8121,100
08 May 202449.4949.5849.2749.3949.3954,800
07 May 202449.7650.1249.6749.8649.8625,100
06 May 202448.9449.6448.9449.6449.6488,200
03 May 202448.6848.9248.5248.5648.5630,400
02 May 202447.7448.0747.2847.9647.9664,800
01 May 202447.4047.9946.8447.3147.3112,100
30 Apr 202448.4248.4247.4647.4947.4982,400
29 Apr 202448.5448.8348.3548.6848.68265,300
26 Apr 202448.2448.4848.1748.4148.4118,000
25 Apr 202447.7048.2847.4948.1248.1249,200
24 Apr 202448.5048.6747.9248.2948.2945,200
23 Apr 202447.4048.2847.3548.2248.2243,900
22 Apr 202447.0147.5446.8747.3047.3014,400
19 Apr 202446.7947.0346.4646.7546.7532,300
18 Apr 202447.4947.6146.9246.9446.9464,600
17 Apr 202447.9948.0247.2447.2747.2735,500
16 Apr 202447.7047.9847.4647.7747.7773,000
15 Apr 202449.0549.0547.8947.9547.9545,300
12 Apr 202449.1249.2448.4348.6048.6021,800
11 Apr 202449.4649.4649.0449.3049.3037,000
10 Apr 202448.9549.5748.9549.2549.25113,400
09 Apr 202450.3650.3649.3849.8849.8835,600
08 Apr 202450.2850.2849.9350.1450.1441,800
05 Apr 202449.4750.1949.4750.0150.0137,900
04 Apr 202450.3850.3849.2649.3049.30180,000
03 Apr 202449.5150.1049.5149.9549.9554,700
02 Apr 202450.1650.1649.5249.7649.76177,200
01 Apr 202450.8250.8250.4550.5550.55205,000
28 Mar 202450.7050.9250.6350.7050.7028,800
27 Mar 202450.5750.5750.1850.5350.5327,100
26 Mar 202450.4650.5650.1050.1050.10150,100
25 Mar 202450.3050.5050.2550.2850.2858,000
22 Mar 202450.7050.7049.9950.2450.24121,200
21 Mar 202450.2950.5350.1250.4350.4341,800
20 Mar 202448.9249.7748.9249.7749.7773,800
19 Mar 202448.4849.0348.4348.9248.9225,900
18 Mar 202448.8948.8948.5548.5548.558,900
18 Mar 20240.069 Dividend
15 Mar 202448.7948.9648.6748.6748.6016,500
14 Mar 202449.4249.5848.7348.8948.8233,500
13 Mar 202449.1749.5749.1749.4949.4223,800
12 Mar 202448.5549.1048.3449.1049.0312,600
11 Mar 202448.6548.6547.9148.3248.258,500
08 Mar 202449.8650.0848.7649.0148.9453,100
07 Mar 202449.4349.5749.2949.5449.4733,200
06 Mar 202449.4849.4848.7949.0248.9534,300
05 Mar 202448.5148.7048.2848.6148.5469,700
04 Mar 202448.7849.2748.7848.9048.8328,000
01 Mar 202447.5948.2647.5948.2148.1425,300
29 Feb 202447.0747.4647.0747.4647.398,900
28 Feb 202446.3046.7746.3046.6746.604,300
27 Feb 202446.5546.6246.4646.5946.5224,700
26 Feb 202446.1346.4946.1346.4546.384,200
23 Feb 202445.9746.1545.6846.1146.0417,900
22 Feb 202445.6446.1845.6446.1346.064,000
21 Feb 202444.4144.5144.3444.5144.451,600
20 Feb 202444.3644.4044.0144.3644.304,500
16 Feb 202445.4645.4944.8844.8844.828,200
15 Feb 202444.7545.5744.7545.5745.514,200
14 Feb 202444.0544.3643.8244.3344.272,700
13 Feb 202443.1643.8743.1643.4743.415,900
12 Feb 202444.4044.5144.3044.3044.243,300
09 Feb 202443.7744.0143.7443.9643.908,400
08 Feb 202442.8543.6342.8543.5943.534,400
07 Feb 202442.7143.0642.7142.9742.916,000
06 Feb 202442.3542.5842.3242.5842.523,200
05 Feb 202442.2742.4141.7642.3642.305,200
02 Feb 202442.1342.5641.9542.5542.496,400
01 Feb 202441.8342.3441.7242.2842.2237,700
31 Jan 202442.1842.1941.5941.5941.532,800
30 Jan 202442.3642.3642.0542.2842.225,600
29 Jan 202441.7242.2141.7242.2142.153,700
26 Jan 202441.8641.9041.5641.7541.696,800
25 Jan 202442.0442.0441.6641.8141.758,300
24 Jan 202442.1742.1741.5241.5241.469,500
23 Jan 202441.9041.9041.5941.7841.721,700
22 Jan 202441.8842.0941.8842.0541.998,200
19 Jan 202441.2541.5741.0941.5541.499,900
18 Jan 202441.0241.0640.8441.0440.985,900
17 Jan 202440.3140.6640.3140.6640.6013,600
16 Jan 202440.8541.1140.7540.8040.747,800
12 Jan 202441.3641.3641.0041.1241.064,900
11 Jan 202440.9741.0240.5841.0240.966,200
10 Jan 202440.8740.9640.8140.9640.908,600
09 Jan 202440.7340.9740.6140.8940.836,000
08 Jan 202440.2241.0140.1441.0140.957,100
05 Jan 202440.0740.5040.0540.3340.2722,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...