Invesco S&P Midcap 400 Pure Growth ETF (RFG)
NYSEARCA: RFG · Real-Time Price · USD
55.25
-1.35 (-2.39%)
Mar 6, 2026, 4:00 PM EST - Market closed
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.39 | 55.66 | 55.09 | 55.25 | 55.25 | -2.39% | 5,412 |
| Mar 5, 2026 | 57.22 | 57.22 | 55.96 | 56.60 | 56.60 | -2.04% | 6,849 |
| Mar 4, 2026 | 58.14 | 58.14 | 57.44 | 57.78 | 57.78 | 0.20% | 8,311 |
| Mar 3, 2026 | 57.33 | 57.78 | 56.74 | 57.66 | 57.66 | -2.30% | 4,487 |
| Mar 2, 2026 | 58.05 | 59.05 | 58.05 | 59.02 | 59.02 | 0.79% | 18,112 |
| Feb 27, 2026 | 58.16 | 58.60 | 57.99 | 58.56 | 58.56 | -0.46% | 7,402 |
| Feb 26, 2026 | 58.96 | 59.00 | 58.05 | 58.83 | 58.83 | 0.14% | 8,415 |
| Feb 25, 2026 | 58.71 | 59.00 | 58.49 | 58.75 | 58.75 | 0.75% | 32,614 |
| Feb 24, 2026 | 57.79 | 58.34 | 57.79 | 58.31 | 58.31 | 1.17% | 5,913 |
| Feb 23, 2026 | 58.07 | 58.14 | 57.37 | 57.64 | 57.64 | -1.18% | 4,654 |
| Feb 20, 2026 | 57.67 | 58.60 | 57.67 | 58.33 | 58.33 | 0.93% | 10,744 |
| Feb 19, 2026 | 57.44 | 57.82 | 57.37 | 57.79 | 57.79 | 0.68% | 5,712 |
| Feb 18, 2026 | 57.30 | 57.90 | 57.15 | 57.40 | 57.40 | 0.51% | 7,239 |
| Feb 17, 2026 | 56.73 | 57.25 | 56.34 | 57.11 | 57.11 | 0.26% | 17,815 |
| Feb 13, 2026 | 56.37 | 57.29 | 56.37 | 56.96 | 56.96 | 1.77% | 6,434 |
| Feb 12, 2026 | 57.09 | 57.09 | 55.90 | 55.97 | 55.97 | -1.44% | 4,914 |
| Feb 11, 2026 | 57.35 | 57.35 | 56.26 | 56.79 | 56.79 | -0.05% | 12,264 |
| Feb 10, 2026 | 57.26 | 57.26 | 56.82 | 56.82 | 56.82 | -0.99% | 4,799 |
| Feb 9, 2026 | 56.79 | 57.53 | 56.79 | 57.39 | 57.39 | 1.14% | 15,401 |
| Feb 6, 2026 | 55.14 | 56.76 | 55.14 | 56.74 | 56.74 | 4.04% | 27,640 |
| Feb 5, 2026 | 54.21 | 55.09 | 54.21 | 54.54 | 54.54 | -0.60% | 12,732 |
| Feb 4, 2026 | 55.92 | 55.92 | 54.19 | 54.87 | 54.87 | -1.66% | 4,429 |
| Feb 3, 2026 | 56.06 | 56.11 | 55.11 | 55.79 | 55.79 | 0.42% | 10,275 |
| Feb 2, 2026 | 54.74 | 55.72 | 54.74 | 55.56 | 55.56 | 1.08% | 6,101 |
| Jan 30, 2026 | 55.52 | 56.06 | 54.88 | 54.96 | 54.96 | -1.74% | 55,410 |
| Jan 29, 2026 | 56.81 | 57.17 | 55.76 | 55.94 | 55.94 | -1.13% | 8,670 |
| Jan 28, 2026 | 56.89 | 56.95 | 56.36 | 56.58 | 56.58 | -0.23% | 17,974 |
| Jan 27, 2026 | 56.56 | 56.71 | 56.53 | 56.71 | 56.71 | 0.44% | 7,586 |
| Jan 26, 2026 | 56.47 | 57.08 | 56.46 | 56.46 | 56.46 | 0.08% | 12,591 |
| Jan 23, 2026 | 56.73 | 56.77 | 56.27 | 56.42 | 56.42 | -1.13% | 5,211 |
| Jan 22, 2026 | 57.08 | 57.17 | 56.92 | 57.06 | 57.06 | 0.27% | 43,840 |
| Jan 21, 2026 | 56.71 | 57.21 | 56.32 | 56.91 | 56.91 | 1.31% | 9,640 |
| Jan 20, 2026 | 56.64 | 56.73 | 56.10 | 56.17 | 56.17 | -1.17% | 7,947 |
| Jan 16, 2026 | 56.81 | 56.96 | 56.75 | 56.84 | 56.84 | 0.04% | 15,205 |
| Jan 15, 2026 | 56.29 | 57.10 | 56.29 | 56.81 | 56.81 | 1.52% | 9,767 |
| Jan 14, 2026 | 55.98 | 56.02 | 55.63 | 55.96 | 55.96 | 0.06% | 6,508 |
| Jan 13, 2026 | 55.89 | 56.00 | 55.83 | 55.93 | 55.93 | 0.51% | 2,476 |
| Jan 12, 2026 | 55.38 | 55.65 | 55.28 | 55.65 | 55.65 | 0.82% | 8,412 |
| Jan 9, 2026 | 54.77 | 55.33 | 54.77 | 55.19 | 55.19 | 1.14% | 8,012 |
| Jan 8, 2026 | 55.11 | 55.11 | 54.35 | 54.57 | 54.57 | -0.72% | 6,165 |
| Jan 7, 2026 | 55.16 | 55.16 | 54.74 | 54.97 | 54.97 | -0.53% | 3,354 |
| Jan 6, 2026 | 54.28 | 55.26 | 54.00 | 55.26 | 55.26 | 1.91% | 6,669 |
| Jan 5, 2026 | 53.69 | 54.35 | 53.69 | 54.22 | 54.22 | 1.46% | 6,690 |
| Jan 2, 2026 | 52.75 | 53.47 | 52.58 | 53.44 | 53.44 | 1.92% | 7,019 |
| Dec 31, 2025 | 52.96 | 52.96 | 52.43 | 52.44 | 52.44 | -1.06% | 4,246 |
| Dec 30, 2025 | 53.17 | 53.18 | 53.00 | 53.00 | 53.00 | -0.48% | 8,480 |
| Dec 29, 2025 | 53.44 | 53.44 | 53.16 | 53.25 | 53.25 | -0.71% | 5,516 |
| Dec 26, 2025 | 53.56 | 53.63 | 53.54 | 53.63 | 53.63 | - | 1,774 |
| Dec 24, 2025 | 53.69 | 53.69 | 53.60 | 53.63 | 53.63 | 0.06% | 1,701 |
| Dec 23, 2025 | 53.61 | 53.65 | 53.47 | 53.60 | 53.60 | -0.13% | 2,176 |
| Dec 22, 2025 | 53.18 | 53.83 | 53.18 | 53.67 | 53.67 | 1.47% | 15,059 |
| Dec 19, 2025 | 52.48 | 52.99 | 52.48 | 52.89 | 52.86 | 1.05% | 3,987 |
| Dec 18, 2025 | 52.56 | 52.71 | 52.22 | 52.34 | 52.31 | 0.59% | 24,098 |
| Dec 17, 2025 | 52.68 | 52.93 | 52.03 | 52.03 | 52.00 | -1.03% | 8,264 |
| Dec 16, 2025 | 52.67 | 52.78 | 52.42 | 52.57 | 52.54 | -0.30% | 4,047 |
| Dec 15, 2025 | 53.10 | 53.15 | 52.61 | 52.73 | 52.70 | -0.11% | 4,425 |
| Dec 12, 2025 | 53.38 | 53.38 | 52.67 | 52.79 | 52.76 | -1.28% | 17,691 |
| Dec 11, 2025 | 53.20 | 53.51 | 52.89 | 53.47 | 53.44 | 1.16% | 5,616 |
| Dec 10, 2025 | 52.11 | 53.04 | 52.11 | 52.86 | 52.83 | 1.36% | 7,076 |
| Dec 9, 2025 | 52.46 | 52.46 | 52.15 | 52.15 | 52.12 | -0.46% | 3,372 |
| Dec 8, 2025 | 52.96 | 52.96 | 52.29 | 52.39 | 52.36 | -0.75% | 7,253 |
| Dec 5, 2025 | 52.72 | 53.10 | 52.72 | 52.79 | 52.76 | -0.24% | 6,695 |
| Dec 4, 2025 | 52.55 | 53.05 | 52.55 | 52.91 | 52.88 | 0.65% | 3,152 |
| Dec 3, 2025 | 52.23 | 52.70 | 52.21 | 52.57 | 52.54 | 0.87% | 16,485 |
| Dec 2, 2025 | 52.58 | 52.58 | 52.12 | 52.12 | 52.09 | -0.34% | 3,137 |
| Dec 1, 2025 | 52.59 | 52.59 | 52.30 | 52.30 | 52.27 | -1.01% | 2,984 |
| Nov 28, 2025 | 52.88 | 52.92 | 52.76 | 52.83 | 52.80 | 0.53% | 3,239 |
| Nov 26, 2025 | 52.49 | 52.90 | 52.48 | 52.55 | 52.52 | 0.63% | 7,817 |
| Nov 25, 2025 | 51.10 | 52.26 | 51.10 | 52.22 | 52.19 | 2.32% | 17,040 |
| Nov 24, 2025 | 50.78 | 51.15 | 50.78 | 51.04 | 51.01 | 1.09% | 6,865 |
| Nov 21, 2025 | 49.69 | 50.58 | 49.69 | 50.49 | 50.46 | 2.00% | 3,112 |
| Nov 20, 2025 | 50.97 | 50.97 | 49.50 | 49.50 | 49.47 | -1.90% | 6,886 |
| Nov 19, 2025 | 50.34 | 50.56 | 50.20 | 50.46 | 50.43 | 0.03% | 6,936 |
| Nov 18, 2025 | 50.28 | 50.56 | 49.89 | 50.44 | 50.41 | 0.16% | 69,130 |
| Nov 17, 2025 | 50.89 | 51.12 | 50.31 | 50.36 | 50.33 | -1.35% | 10,236 |
| Nov 14, 2025 | 50.73 | 51.47 | 50.73 | 51.05 | 51.02 | -0.15% | 27,506 |
| Nov 13, 2025 | 51.78 | 51.78 | 51.13 | 51.13 | 51.10 | -2.28% | 2,554 |
| Nov 12, 2025 | 52.27 | 52.47 | 52.23 | 52.32 | 52.29 | 0.44% | 4,946 |
| Nov 11, 2025 | 52.14 | 52.15 | 52.09 | 52.09 | 52.06 | -0.24% | 557 |
| Nov 10, 2025 | 52.29 | 52.29 | 52.03 | 52.22 | 52.19 | 0.92% | 12,299 |
| Nov 7, 2025 | 50.85 | 51.74 | 50.85 | 51.74 | 51.71 | 1.35% | 7,894 |
| Nov 6, 2025 | 51.36 | 51.36 | 50.86 | 51.05 | 51.02 | -0.86% | 4,802 |
| Nov 5, 2025 | 51.24 | 51.75 | 51.24 | 51.49 | 51.46 | 0.87% | 2,445 |
| Nov 4, 2025 | 50.85 | 51.24 | 50.85 | 51.05 | 51.02 | -0.73% | 3,982 |
| Nov 3, 2025 | 51.22 | 51.43 | 50.85 | 51.42 | 51.39 | -0.27% | 2,604 |
| Oct 31, 2025 | 51.45 | 51.64 | 51.29 | 51.56 | 51.53 | 0.50% | 7,641 |
| Oct 30, 2025 | 51.38 | 51.97 | 51.30 | 51.30 | 51.27 | -1.23% | 3,899 |
| Oct 29, 2025 | 52.06 | 52.42 | 51.85 | 51.94 | 51.91 | -0.29% | 34,061 |
| Oct 28, 2025 | 52.31 | 52.57 | 52.09 | 52.09 | 52.06 | -0.99% | 4,135 |
| Oct 27, 2025 | 52.84 | 52.84 | 52.54 | 52.61 | 52.58 | 0.50% | 11,142 |
| Oct 24, 2025 | 52.50 | 52.50 | 52.35 | 52.35 | 52.32 | 1.09% | 3,708 |
| Oct 23, 2025 | 50.92 | 51.84 | 50.92 | 51.78 | 51.76 | 2.26% | 3,825 |
| Oct 22, 2025 | 50.77 | 50.77 | 50.57 | 50.64 | 50.61 | -0.97% | 2,009 |
| Oct 21, 2025 | 50.58 | 51.18 | 50.58 | 51.14 | 51.11 | 0.84% | 5,861 |
| Oct 20, 2025 | 50.45 | 50.78 | 50.45 | 50.71 | 50.68 | 1.06% | 5,015 |
| Oct 17, 2025 | 50.21 | 50.21 | 49.85 | 50.18 | 50.15 | -0.14% | 5,478 |
| Oct 16, 2025 | 51.05 | 51.13 | 50.06 | 50.24 | 50.22 | -1.41% | 4,627 |
| Oct 15, 2025 | 51.26 | 51.26 | 50.41 | 50.96 | 50.93 | 0.28% | 5,968 |
| Oct 14, 2025 | 50.48 | 51.10 | 50.41 | 50.82 | 50.79 | 0.62% | 5,110 |
| Oct 13, 2025 | 50.24 | 50.54 | 50.24 | 50.51 | 50.48 | 1.89% | 2,993 |