Mail

RFG - Invesco S&P MidCap 400 Pure Growth ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	185.77	184.75	183.54	184.24	184.24	2,884
02 Jun 2023	183.10	185.74	183.10	185.57	185.57	2,700
01 Jun 2023	178.01	179.93	178.01	179.52	179.52	2,300
31 May 2023	177.14	178.05	177.14	178.05	178.05	1,300
30 May 2023	180.25	180.34	180.22	180.34	180.34	2,000
26 May 2023	182.01	182.01	181.63	181.63	181.63	1,200
25 May 2023	181.49	181.49	181.23	181.29	181.29	600
24 May 2023	182.02	182.78	182.02	182.30	182.30	1,200
23 May 2023	183.35	183.35	183.22	183.22	183.22	1,800
22 May 2023	185.00	185.62	184.79	184.79	184.79	1,200
19 May 2023	184.63	184.63	182.86	183.45	183.45	1,100
18 May 2023	182.14	184.80	182.14	184.80	184.80	1,000
17 May 2023	181.87	183.15	181.66	182.95	182.95	800
16 May 2023	181.09	181.60	181.09	181.14	181.14	600
15 May 2023	182.50	183.32	182.50	183.32	183.32	1,000
12 May 2023	181.67	181.67	181.67	181.67	181.67	200
11 May 2023	180.39	180.99	180.39	180.99	180.99	400
10 May 2023	182.93	182.93	181.60	181.98	181.98	1,600
09 May 2023	179.12	180.72	179.12	180.67	180.67	1,000
08 May 2023	180.97	180.97	180.27	180.27	180.27	1,400
05 May 2023	180.24	180.75	179.64	180.34	180.34	1,700
04 May 2023	176.77	176.77	176.57	176.57	176.57	2,600
03 May 2023	180.52	181.19	178.60	178.60	178.60	4,500
02 May 2023	178.87	178.95	178.51	178.75	178.75	2,100
01 May 2023	181.37	182.65	181.37	182.45	182.45	1,600
28 Apr 2023	182.45	182.45	182.17	182.42	182.42	600
27 Apr 2023	179.98	180.87	178.33	180.70	180.70	3,700
26 Apr 2023	180.37	180.45	179.12	179.12	179.12	1,400
25 Apr 2023	182.68	182.80	180.97	180.97	180.97	1,700
24 Apr 2023	184.55	184.61	184.55	184.61	184.61	600
21 Apr 2023	182.90	183.92	182.88	183.91	183.91	6,200
20 Apr 2023	184.05	184.05	183.52	183.59	183.59	700
19 Apr 2023	183.35	184.11	183.07	184.09	184.09	2,900
18 Apr 2023	186.62	186.62	184.05	184.85	184.85	1,500
17 Apr 2023	184.79	185.39	184.63	185.39	185.39	1,700
14 Apr 2023	184.04	184.75	183.97	184.74	184.74	2,100
13 Apr 2023	185.43	185.43	185.27	185.28	185.28	1,800
12 Apr 2023	185.03	185.55	183.63	183.63	183.63	1,900
11 Apr 2023	184.36	185.35	184.36	185.05	185.05	1,400
10 Apr 2023	182.74	182.89	182.74	182.89	182.89	1,700
06 Apr 2023	180.77	180.77	180.27	180.34	180.34	1,400
05 Apr 2023	180.25	181.00	180.25	181.00	181.00	300
04 Apr 2023	180.41	181.08	180.41	181.08	181.08	2,100
03 Apr 2023	183.06	184.13	183.06	184.13	184.13	1,300
31 Mar 2023	181.44	183.29	181.44	183.14	183.14	2,100
30 Mar 2023	180.65	181.12	179.89	180.15	180.15	1,300
29 Mar 2023	179.50	180.03	179.50	179.95	179.95	1,600
28 Mar 2023	177.79	178.24	177.79	178.24	178.24	600
27 Mar 2023	177.08	178.30	176.74	177.84	177.84	2,300
24 Mar 2023	172.93	174.91	172.12	174.84	174.84	1,600
23 Mar 2023	174.95	174.95	173.45	174.16	174.16	1,000
22 Mar 2023	178.08	178.90	174.98	174.98	174.98	2,300
21 Mar 2023	177.29	178.67	177.29	178.67	178.67	1,500
20 Mar 2023	173.19	175.77	173.19	175.35	175.35	2,400
20 Mar 2023	0.568 Dividend
17 Mar 2023	175.20	175.34	172.11	172.41	171.84	2,800
16 Mar 2023	171.85	176.39	171.85	176.39	175.81	800
15 Mar 2023	172.97	173.38	172.97	173.24	172.67	1,200
14 Mar 2023	179.13	179.13	176.52	177.91	177.32	800
13 Mar 2023	174.79	177.06	174.79	175.06	174.48	1,600
10 Mar 2023	181.40	181.40	177.14	177.68	177.09	3,000
09 Mar 2023	187.32	187.32	182.52	182.52	181.92	2,500
08 Mar 2023	186.93	187.88	185.02	186.26	185.65	5,400
07 Mar 2023	188.54	188.54	186.89	186.89	186.27	500
06 Mar 2023	188.86	188.96	188.86	188.93	188.31	700
03 Mar 2023	190.60	191.35	190.58	191.35	190.72	500
02 Mar 2023	186.53	188.87	186.53	188.82	188.20	3,700
01 Mar 2023	188.36	188.42	187.37	188.06	187.44	1,800
28 Feb 2023	187.63	187.63	186.64	186.64	186.03	26,000
27 Feb 2023	188.66	188.66	187.03	187.59	186.97	2,400
24 Feb 2023	185.20	187.49	184.80	187.43	186.81	40,200
23 Feb 2023	185.48	187.10	185.48	187.10	186.48	1,500
22 Feb 2023	185.03	185.03	184.89	184.89	184.28	400
21 Feb 2023	184.45	184.88	184.18	184.18	183.57	1,600
17 Feb 2023	190.94	190.94	188.88	189.11	188.49	1,300
16 Feb 2023	189.85	193.23	189.85	190.96	190.33	5,700
15 Feb 2023	191.00	191.56	191.00	191.56	190.93	800
14 Feb 2023	190.06	191.07	190.06	191.07	190.44	4,000
13 Feb 2023	188.76	190.58	188.76	190.50	189.87	1,900
10 Feb 2023	187.24	188.76	187.24	188.76	188.14	1,000
09 Feb 2023	189.98	190.50	187.04	187.04	186.42	3,400
08 Feb 2023	190.70	190.70	189.07	189.19	188.57	3,800
07 Feb 2023	188.22	191.15	187.22	190.96	190.33	3,400
06 Feb 2023	188.60	188.60	188.60	188.60	187.98	400
03 Feb 2023	192.29	192.74	190.72	190.72	190.09	1,500
02 Feb 2023	190.90	191.85	190.56	191.84	191.21	5,900
01 Feb 2023	189.71	192.13	188.27	191.61	190.98	2,500
31 Jan 2023	188.79	190.70	188.79	190.70	190.07	3,400
30 Jan 2023	188.07	188.07	186.60	186.60	185.99	800
27 Jan 2023	189.59	189.59	189.12	189.24	188.62	2,500
26 Jan 2023	188.57	189.66	188.06	189.66	189.04	1,800
25 Jan 2023	184.98	187.69	184.98	187.69	187.07	1,100
24 Jan 2023	187.35	187.35	187.08	187.08	186.46	3,100
23 Jan 2023	186.45	188.12	186.23	187.36	186.74	2,200
20 Jan 2023	183.28	185.16	183.28	185.16	184.55	13,400
19 Jan 2023	183.15	183.76	182.45	183.07	182.47	5,000
18 Jan 2023	187.49	187.67	184.59	184.59	183.98	1,200
17 Jan 2023	187.76	188.76	187.26	187.34	186.72	16,300
13 Jan 2023	185.97	187.98	185.97	187.98	187.36	2,200
12 Jan 2023	185.77	186.97	185.77	186.97	186.35	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...