Invesco S&P MidCap 400® Pure Growth ETF (RFG) Historical Stock Data
49.35 ↓0.40 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFG is up 0.06% a day on average. There have been 16 days where Invesco S&P MidCap 400® Pure Growth ETF closed green and 14 days where RFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 49.75 | 49.35 | ↓$0.40 (-0.80%) | 49.17 | 49.79 | 20.93K |
| 2024-10-18 | 49.91 | 49.75 | ↓$0.16 (-0.32%) | 49.70 | 49.95 | 13.98K |
| 2024-10-17 | 49.99 | 49.88 | ↓$0.11 (-0.22%) | 49.82 | 50.09 | 5.74K |
| 2024-10-16 | 49.85 | 49.89 | ↑$0.04 (0.08%) | 49.78 | 50.05 | 7.22K |
| 2024-10-15 | 49.98 | 49.58 | ↓$0.40 (-0.80%) | 49.58 | 50.11 | 9.50K |
| 2024-10-14 | 49.93 | 50.21 | ↑$0.28 (0.56%) | 49.93 | 50.21 | 6.21K |
| 2024-10-11 | 49.25 | 50.00 | ↑$0.75 (1.52%) | 49.25 | 50.06 | 10.48K |
| 2024-10-10 | 49.16 | 49.21 | ↑$0.05 (0.10%) | 49.07 | 49.27 | 100.69K |
| 2024-10-09 | 49.09 | 49.39 | ↑$0.30 (0.61%) | 49.09 | 49.48 | 18.58K |
| 2024-10-08 | 48.99 | 49.17 | ↑$0.18 (0.38%) | 48.96 | 49.20 | 10.82K |
| 2024-10-07 | 49.22 | 48.99 | ↓$0.23 (-0.47%) | 48.73 | 49.22 | 10.39K |
| 2024-10-04 | 49.41 | 49.40 | ↓$0.01 (-0.02%) | 49.12 | 49.56 | 11.51K |
| 2024-10-03 | 48.77 | 48.92 | ↑$0.15 (0.31%) | 48.61 | 48.98 | 8.92K |
| 2024-10-02 | 48.81 | 48.91 | ↑$0.10 (0.20%) | 48.81 | 49.11 | 43.49K |
| 2024-10-01 | 49.11 | 48.90 | ↓$0.21 (-0.43%) | 48.59 | 49.11 | 19.69K |
| 2024-09-30 | 48.98 | 49.17 | ↑$0.19 (0.39%) | 48.92 | 49.23 | 10.47K |
| 2024-09-27 | 49.31 | 49.18 | ↓$0.13 (-0.26%) | 49.04 | 49.52 | 11.93K |
| 2024-09-26 | 49.19 | 48.94 | ↓$0.25 (-0.51%) | 48.81 | 49.28 | 17.45K |
| 2024-09-25 | 49.34 | 48.69 | ↓$0.65 (-1.32%) | 48.62 | 49.34 | 24.84K |
| 2024-09-24 | 49.77 | 49.36 | ↓$0.41 (-0.82%) | 49.32 | 49.77 | 17.21K |
| 2024-09-23 | 49.24 | 49.49 | ↑$0.25 (0.51%) | 49.16 | 49.50 | 11.95K |
| 2024-09-20 | 49.03 | 49.13 | ↑$0.10 (0.21%) | 48.84 | 49.13 | 11.40K |
| 2024-09-19 | 49.29 | 49.22 | ↓$0.07 (-0.14%) | 49.01 | 49.40 | 6.65K |
| 2024-09-18 | 48.57 | 48.35 | ↓$0.22 (-0.45%) | 48.27 | 49.29 | 15.20K |
| 2024-09-17 | 48.23 | 48.30 | ↑$0.07 (0.15%) | 48.10 | 48.53 | 18.99K |
| 2024-09-16 | 47.64 | 47.92 | ↑$0.28 (0.59%) | 47.57 | 47.95 | 14.19K |
| 2024-09-13 | 47.14 | 47.54 | ↑$0.40 (0.85%) | 47.14 | 47.73 | 8.15K |
| 2024-09-12 | 46.34 | 46.82 | ↑$0.48 (1.04%) | 46.34 | 46.94 | 36.47K |
| 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 |
Create an account or log in to view more rows.
$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.
$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