Invesco S&P MidCap 400 Pure Growth ETF (RFG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 46.79 | 47.03 | 46.48 | 46.75 | 46.75 | 32,342 |
| 18 Apr 2024 | 47.49 | 47.61 | 46.92 | 46.94 | 46.94 | 64,600 |
| 17 Apr 2024 | 47.99 | 48.02 | 47.24 | 47.27 | 47.27 | 35,500 |
| 16 Apr 2024 | 47.70 | 47.98 | 47.46 | 47.77 | 47.77 | 73,000 |
| 15 Apr 2024 | 49.05 | 49.05 | 47.89 | 47.95 | 47.95 | 45,300 |
| 12 Apr 2024 | 49.12 | 49.24 | 48.43 | 48.60 | 48.60 | 21,800 |
| 11 Apr 2024 | 49.46 | 49.46 | 49.04 | 49.30 | 49.30 | 37,000 |
| 10 Apr 2024 | 48.95 | 49.57 | 48.95 | 49.25 | 49.25 | 113,400 |
| 09 Apr 2024 | 50.36 | 50.36 | 49.38 | 49.88 | 49.88 | 35,600 |
| 08 Apr 2024 | 50.28 | 50.28 | 49.93 | 50.14 | 50.14 | 41,800 |
| 05 Apr 2024 | 49.47 | 50.19 | 49.47 | 50.01 | 50.01 | 37,900 |
| 04 Apr 2024 | 50.38 | 50.38 | 49.26 | 49.30 | 49.30 | 180,000 |
| 03 Apr 2024 | 49.51 | 50.10 | 49.51 | 49.95 | 49.95 | 54,700 |
| 02 Apr 2024 | 50.16 | 50.16 | 49.52 | 49.76 | 49.76 | 177,200 |
| 01 Apr 2024 | 50.82 | 50.82 | 50.45 | 50.55 | 50.55 | 205,000 |
| 28 Mar 2024 | 50.70 | 50.92 | 50.63 | 50.70 | 50.70 | 28,800 |
| 27 Mar 2024 | 50.57 | 50.57 | 50.18 | 50.53 | 50.53 | 27,100 |
| 26 Mar 2024 | 50.46 | 50.56 | 50.10 | 50.10 | 50.10 | 150,100 |
| 25 Mar 2024 | 50.30 | 50.50 | 50.25 | 50.28 | 50.28 | 58,000 |
| 22 Mar 2024 | 50.70 | 50.70 | 49.99 | 50.24 | 50.24 | 121,200 |
| 21 Mar 2024 | 50.29 | 50.53 | 50.12 | 50.43 | 50.43 | 41,800 |
| 20 Mar 2024 | 48.92 | 49.77 | 48.92 | 49.77 | 49.77 | 73,800 |
| 19 Mar 2024 | 48.48 | 49.03 | 48.43 | 48.92 | 48.92 | 25,900 |
| 18 Mar 2024 | 48.89 | 48.89 | 48.55 | 48.55 | 48.55 | 8,900 |
| 18 Mar 2024 | 0.069 Dividend | |||||
| 15 Mar 2024 | 48.79 | 48.96 | 48.67 | 48.67 | 48.60 | 16,500 |
| 14 Mar 2024 | 49.42 | 49.58 | 48.73 | 48.89 | 48.82 | 33,500 |
| 13 Mar 2024 | 49.17 | 49.57 | 49.17 | 49.49 | 49.42 | 23,800 |
| 12 Mar 2024 | 48.55 | 49.10 | 48.34 | 49.10 | 49.03 | 12,600 |
| 11 Mar 2024 | 48.65 | 48.65 | 47.91 | 48.32 | 48.25 | 8,500 |
| 08 Mar 2024 | 49.86 | 50.08 | 48.76 | 49.01 | 48.94 | 53,100 |
| 07 Mar 2024 | 49.43 | 49.57 | 49.29 | 49.54 | 49.47 | 33,200 |
| 06 Mar 2024 | 49.48 | 49.48 | 48.79 | 49.02 | 48.95 | 34,300 |
| 05 Mar 2024 | 48.51 | 48.70 | 48.28 | 48.61 | 48.54 | 69,700 |
| 04 Mar 2024 | 48.78 | 49.27 | 48.78 | 48.90 | 48.83 | 28,000 |
| 01 Mar 2024 | 47.59 | 48.26 | 47.59 | 48.21 | 48.14 | 25,300 |
| 29 Feb 2024 | 47.07 | 47.46 | 47.07 | 47.46 | 47.39 | 8,900 |
| 28 Feb 2024 | 46.30 | 46.77 | 46.30 | 46.67 | 46.60 | 4,300 |
| 27 Feb 2024 | 46.55 | 46.62 | 46.46 | 46.59 | 46.52 | 24,700 |
| 26 Feb 2024 | 46.13 | 46.49 | 46.13 | 46.45 | 46.38 | 4,200 |
| 23 Feb 2024 | 45.97 | 46.15 | 45.68 | 46.11 | 46.04 | 17,900 |
| 22 Feb 2024 | 45.64 | 46.18 | 45.64 | 46.13 | 46.06 | 4,000 |
| 21 Feb 2024 | 44.41 | 44.51 | 44.34 | 44.51 | 44.45 | 1,600 |
| 20 Feb 2024 | 44.36 | 44.40 | 44.01 | 44.36 | 44.30 | 4,500 |
| 16 Feb 2024 | 45.46 | 45.49 | 44.88 | 44.88 | 44.82 | 8,200 |
| 15 Feb 2024 | 44.75 | 45.57 | 44.75 | 45.57 | 45.51 | 4,200 |
| 14 Feb 2024 | 44.05 | 44.36 | 43.82 | 44.33 | 44.27 | 2,700 |
| 13 Feb 2024 | 43.16 | 43.87 | 43.16 | 43.47 | 43.41 | 5,900 |
| 12 Feb 2024 | 44.40 | 44.51 | 44.30 | 44.30 | 44.24 | 3,300 |
| 09 Feb 2024 | 43.77 | 44.01 | 43.74 | 43.96 | 43.90 | 8,400 |
| 08 Feb 2024 | 42.85 | 43.63 | 42.85 | 43.59 | 43.53 | 4,400 |
| 07 Feb 2024 | 42.71 | 43.06 | 42.71 | 42.97 | 42.91 | 6,000 |
| 06 Feb 2024 | 42.35 | 42.58 | 42.32 | 42.58 | 42.52 | 3,200 |
| 05 Feb 2024 | 42.27 | 42.41 | 41.76 | 42.36 | 42.30 | 5,200 |
| 02 Feb 2024 | 42.13 | 42.56 | 41.95 | 42.55 | 42.49 | 6,400 |
| 01 Feb 2024 | 41.83 | 42.34 | 41.72 | 42.28 | 42.22 | 37,700 |
| 31 Jan 2024 | 42.18 | 42.19 | 41.59 | 41.59 | 41.53 | 2,800 |
| 30 Jan 2024 | 42.36 | 42.36 | 42.05 | 42.28 | 42.22 | 5,600 |
| 29 Jan 2024 | 41.72 | 42.21 | 41.72 | 42.21 | 42.15 | 3,700 |
| 26 Jan 2024 | 41.86 | 41.90 | 41.56 | 41.75 | 41.69 | 6,800 |
| 25 Jan 2024 | 42.04 | 42.04 | 41.66 | 41.81 | 41.75 | 8,300 |
| 24 Jan 2024 | 42.17 | 42.17 | 41.52 | 41.52 | 41.46 | 9,500 |
| 23 Jan 2024 | 41.90 | 41.90 | 41.59 | 41.78 | 41.72 | 1,700 |
| 22 Jan 2024 | 41.88 | 42.09 | 41.88 | 42.05 | 41.99 | 8,200 |
| 19 Jan 2024 | 41.25 | 41.57 | 41.09 | 41.55 | 41.49 | 9,900 |
| 18 Jan 2024 | 41.02 | 41.06 | 40.84 | 41.04 | 40.98 | 5,900 |
| 17 Jan 2024 | 40.31 | 40.66 | 40.31 | 40.66 | 40.60 | 13,600 |
| 16 Jan 2024 | 40.85 | 41.11 | 40.75 | 40.80 | 40.74 | 7,800 |
| 12 Jan 2024 | 41.36 | 41.36 | 41.00 | 41.12 | 41.06 | 4,900 |
| 11 Jan 2024 | 40.97 | 41.02 | 40.58 | 41.02 | 40.96 | 6,200 |
| 10 Jan 2024 | 40.87 | 40.96 | 40.81 | 40.96 | 40.90 | 8,600 |
| 09 Jan 2024 | 40.73 | 40.97 | 40.61 | 40.89 | 40.83 | 6,000 |
| 08 Jan 2024 | 40.22 | 41.01 | 40.14 | 41.01 | 40.95 | 7,100 |
| 05 Jan 2024 | 40.07 | 40.50 | 40.05 | 40.33 | 40.27 | 22,200 |
| 04 Jan 2024 | 40.24 | 40.46 | 40.12 | 40.14 | 40.08 | 4,400 |
| 03 Jan 2024 | 40.71 | 40.71 | 40.20 | 40.25 | 40.19 | 20,100 |
| 02 Jan 2024 | 40.98 | 41.21 | 40.85 | 41.02 | 40.96 | 53,600 |
| 29 Dec 2023 | 41.53 | 41.62 | 41.26 | 41.26 | 41.20 | 5,000 |
| 28 Dec 2023 | 41.78 | 41.79 | 41.58 | 41.58 | 41.52 | 5,500 |
| 27 Dec 2023 | 41.84 | 41.99 | 41.74 | 41.84 | 41.78 | 12,100 |
| 26 Dec 2023 | 41.55 | 41.97 | 41.55 | 41.85 | 41.79 | 8,300 |
| 22 Dec 2023 | 41.54 | 41.59 | 41.37 | 41.44 | 41.38 | 7,600 |
| 21 Dec 2023 | 41.10 | 41.35 | 40.96 | 41.35 | 41.29 | 8,800 |
| 20 Dec 2023 | 41.17 | 41.52 | 40.62 | 40.62 | 40.56 | 19,200 |
| 19 Dec 2023 | 40.88 | 41.36 | 40.88 | 41.35 | 41.29 | 8,500 |
| 18 Dec 2023 | 41.08 | 41.08 | 40.78 | 40.86 | 40.80 | 6,900 |
| 18 Dec 2023 | 0.122 Dividend | |||||
| 15 Dec 2023 | 41.30 | 41.32 | 40.96 | 40.96 | 40.78 | 16,000 |
| 14 Dec 2023 | 41.09 | 41.44 | 41.09 | 41.34 | 41.16 | 11,200 |
| 13 Dec 2023 | 39.68 | 40.64 | 39.64 | 40.64 | 40.46 | 15,900 |
| 12 Dec 2023 | 39.63 | 39.81 | 39.52 | 39.65 | 39.48 | 4,700 |
| 11 Dec 2023 | 39.53 | 39.80 | 39.53 | 39.75 | 39.58 | 7,600 |
| 08 Dec 2023 | 39.78 | 39.78 | 39.49 | 39.60 | 39.43 | 7,200 |
| 07 Dec 2023 | 39.28 | 39.40 | 39.28 | 39.40 | 39.23 | 1,000 |
| 06 Dec 2023 | 39.80 | 39.80 | 39.29 | 39.29 | 39.12 | 5,800 |
| 05 Dec 2023 | 40.03 | 40.03 | 39.64 | 39.64 | 39.47 | 6,600 |
| 04 Dec 2023 | 39.98 | 40.22 | 39.98 | 40.15 | 39.97 | 8,100 |
| 01 Dec 2023 | 39.55 | 40.03 | 39.47 | 40.03 | 39.85 | 20,100 |
| 30 Nov 2023 | 39.24 | 39.27 | 39.12 | 39.27 | 39.10 | 33,300 |
| 29 Nov 2023 | 39.32 | 39.35 | 39.01 | 39.03 | 38.86 | 17,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.