Invesco S&P MidCap 400® Pure Growth ETF (RFG) Historical Stock Data
49.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFG is down -0.36% a day on average. There have been 12 days where Invesco S&P MidCap 400® Pure Growth ETF closed green and 18 days where RFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 48.91 | 49.12 | ↑$0.21 (0.44%) | 48.72 | 49.12 | 4.44K |
| 2024-12-23 | 48.60 | 48.77 | ↑$0.17 (0.35%) | 48.45 | 48.77 | 11.93K |
| 2024-12-20 | 48.24 | 48.81 | ↑$0.57 (1.18%) | 48.16 | 49.39 | 40.40K |
| 2024-12-19 | 49.21 | 48.58 | ↓$0.63 (-1.28%) | 48.53 | 49.33 | 17.86K |
| 2024-12-18 | 50.83 | 48.65 | ↓$2.18 (-4.29%) | 48.65 | 50.88 | 18.91K |
| 2024-12-17 | 51.11 | 50.69 | ↓$0.42 (-0.82%) | 50.56 | 51.11 | 9.73K |
| 2024-12-16 | 51.40 | 51.29 | ↓$0.11 (-0.22%) | 51.29 | 51.54 | 8.30K |
| 2024-12-13 | 51.74 | 51.33 | ↓$0.41 (-0.80%) | 51.10 | 51.74 | 30.82K |
| 2024-12-12 | 51.91 | 51.64 | ↓$0.27 (-0.52%) | 51.64 | 52.06 | 12.56K |
| 2024-12-11 | 52.01 | 52.05 | ↑$0.04 (0.08%) | 51.70 | 52.14 | 7.73K |
| 2024-12-10 | 51.47 | 51.55 | ↑$0.08 (0.16%) | 51.46 | 51.97 | 7.12K |
| 2024-12-09 | 52.68 | 51.98 | ↓$0.70 (-1.33%) | 51.98 | 52.68 | 11.01K |
| 2024-12-06 | 52.98 | 52.47 | ↓$0.51 (-0.96%) | 52.33 | 52.98 | 14.38K |
| 2024-12-05 | 53.05 | 52.53 | ↓$0.52 (-0.98%) | 52.50 | 53.05 | 32.64K |
| 2024-12-04 | 53.27 | 53.03 | ↓$0.24 (-0.45%) | 52.77 | 53.33 | 13.34K |
| 2024-12-03 | 52.85 | 53.03 | ↑$0.18 (0.34%) | 52.68 | 53.06 | 15.46K |
| 2024-12-02 | 53.10 | 52.87 | ↓$0.23 (-0.44%) | 52.84 | 53.22 | 18.54K |
| 2024-11-29 | 53.43 | 53.08 | ↓$0.35 (-0.66%) | 53.08 | 53.43 | 12.62K |
| 2024-11-27 | 53.38 | 52.93 | ↓$0.45 (-0.84%) | 52.77 | 53.45 | 14.14K |
| 2024-11-26 | 53.15 | 53.13 | ↓$0.02 (-0.04%) | 52.93 | 53.18 | 14.57K |
| 2024-11-25 | 53.04 | 53.39 | ↑$0.35 (0.66%) | 53.04 | 53.78 | 23.91K |
| 2024-11-22 | 51.95 | 52.61 | ↑$0.66 (1.26%) | 51.89 | 52.61 | 34.03K |
| 2024-11-21 | 51.16 | 51.79 | ↑$0.63 (1.22%) | 51.16 | 51.86 | 10.45K |
| 2024-11-20 | 50.39 | 50.76 | ↑$0.37 (0.73%) | 50.20 | 50.76 | 10.71K |
| 2024-11-19 | 49.93 | 50.33 | ↑$0.40 (0.80%) | 49.93 | 50.37 | 11.18K |
| 2024-11-18 | 50.07 | 50.13 | ↑$0.06 (0.12%) | 49.96 | 50.29 | 17.94K |
| 2024-11-15 | 50.79 | 50.01 | ↓$0.78 (-1.53%) | 49.97 | 50.85 | 15.59K |
| 2024-11-14 | 51.44 | 50.89 | ↓$0.55 (-1.07%) | 50.81 | 51.44 | 10.09K |
| 2024-11-13 | 51.73 | 51.18 | ↓$0.55 (-1.06%) | 51.18 | 51.75 | 22.93K |
| 2024-11-12 | 51.98 | 51.52 | ↓$0.46 (-0.88%) | 51.52 | 52.14 | 4.87K |
Create an account or log in to view more rows.
$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.
$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