Advertisement
Advertisement
U.S. Markets open in 1 hr 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P MidCap 400 Pure Growth ETF (RFG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
191.35-2.90 (-1.49%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 2022195.82197.03191.30191.35191.3515,800
Jan 26, 2022200.43201.61192.73194.25194.255,000
Jan 25, 2022197.72200.27195.06197.69197.694,200
Jan 24, 2022193.54201.41190.68201.41201.415,800
Jan 21, 2022200.74201.83197.26197.26197.263,900
Jan 20, 2022207.45210.17201.97201.97201.974,800
Jan 19, 2022208.63209.34206.21206.21206.211,500
Jan 18, 2022213.27213.27209.66209.66209.662,200
Jan 14, 2022216.46216.46212.60216.07216.076,300
Jan 13, 2022222.35222.35217.93217.93217.932,300
Jan 12, 2022223.40223.56220.45221.30221.3014,700
Jan 11, 2022219.26221.26217.44221.26221.261,200
Jan 10, 2022217.13218.63213.48218.63218.631,500
Jan 07, 2022221.46221.46220.18220.18220.181,300
Jan 06, 2022220.36225.35220.36223.96223.961,400
Jan 05, 2022229.75229.75222.76222.76222.762,400
Jan 04, 2022229.60230.28229.60229.64229.641,000
Jan 03, 2022230.89230.89228.79229.85229.853,700
Dec 31, 2021229.37231.18229.37230.53230.535,100
Dec 30, 2021231.59231.90229.85229.85229.853,100
Dec 29, 2021229.31230.43229.20230.24230.24900
Dec 28, 2021230.62230.70229.04229.04229.0421,500
Dec 27, 2021227.19230.15227.19230.15230.151,000
Dec 23, 2021226.26227.26225.98227.02227.022,700
Dec 22, 2021224.67226.01224.58226.01226.011,700
Dec 21, 2021219.75223.20219.73223.20223.202,100
Dec 20, 2021218.22218.22214.32217.14217.148,200
Dec 17, 2021217.76221.79217.76221.23221.232,600
Dec 16, 2021226.44226.44219.29219.29219.292,200
Dec 15, 2021221.30224.76218.76224.76224.762,300
Dec 14, 2021220.68221.30219.87220.87220.874,000
Dec 13, 2021224.95224.95223.42223.42223.421,500
Dec 10, 2021225.02225.02224.94224.94224.94700
Dec 09, 2021230.35230.61226.16226.16226.161,400
Dec 08, 2021229.74231.66229.11231.54231.547,100
Dec 07, 2021227.38230.36227.38229.21229.211,400
Dec 06, 2021220.80223.80220.80223.24223.242,500
Dec 03, 2021224.95224.95218.94220.79220.792,500
Dec 02, 2021222.90225.78222.90225.57225.57600
Dec 01, 2021230.45231.43222.54222.54222.542,500
Nov 30, 2021231.31231.31226.53227.46227.462,200
Nov 29, 2021231.97234.33231.97232.54232.5412,600
Nov 26, 2021231.97231.97231.90231.90231.90500
Nov 24, 2021235.04237.30234.32237.30237.301,600
Nov 23, 2021236.49237.01236.29237.01237.011,000
Nov 22, 2021243.97243.97239.55239.55239.551,300
Nov 19, 2021242.69242.69242.63242.63242.63800
Nov 18, 2021243.96243.96240.62242.21242.211,600
Nov 17, 2021243.58243.58243.21243.43243.431,400
Nov 16, 2021245.79246.33245.79245.79245.792,700
Nov 15, 2021245.14245.14243.37243.37243.371,000
Nov 12, 2021243.13243.88243.13243.88243.881,500
Nov 11, 2021241.83242.62241.76242.62242.62800
Nov 10, 2021242.12242.12239.59240.87240.872,000
Nov 09, 2021244.30244.97244.30244.59244.591,300
Nov 08, 2021245.92245.92244.73244.73244.732,300
Nov 05, 2021243.83244.50243.83244.38244.381,100
Nov 04, 2021245.16245.53244.91245.53245.53900
Nov 03, 2021242.94245.30242.94245.06245.061,400
Nov 02, 2021243.44244.25243.18244.25244.254,400
Nov 01, 2021243.18244.97243.18244.97244.971,300
Oct 29, 2021237.55239.87237.55239.87239.87900
Oct 28, 2021237.00237.35236.25237.35237.35600
Oct 27, 2021234.26234.26232.26232.26232.26700
Oct 26, 2021236.15236.97234.34234.51234.511,700
Oct 25, 2021234.30236.30234.30235.53235.5313,800
Oct 22, 2021233.52233.52233.16233.43233.431,600
Oct 21, 2021232.83233.39232.09233.39233.391,000
Oct 20, 2021231.29231.29230.59230.62230.621,000
Oct 19, 2021231.20231.20230.47230.47230.47700
Oct 18, 2021226.80228.63226.80228.52228.521,500
Oct 15, 2021229.38229.38226.77226.77226.771,100
Oct 14, 2021226.80226.88226.57226.88226.88900
Oct 13, 2021222.92222.92222.67222.67222.67500
Oct 12, 2021222.04222.04221.40221.40221.40400
Oct 11, 2021220.18222.83219.85219.85219.853,400
Oct 08, 2021221.45221.55220.91220.91220.91900
Oct 07, 2021220.87223.29220.87223.29223.29500
Oct 06, 2021216.76218.87216.29218.74218.742,700
Oct 05, 2021218.75221.12218.75219.20219.201,300
Oct 04, 2021217.79217.79217.79217.79217.79400
Oct 01, 2021218.76222.84218.76222.44222.442,300
Sep 30, 2021223.61223.61220.70220.70220.70600
Sep 29, 2021224.26224.59222.76222.76222.763,300
Sep 28, 2021226.56226.56224.02224.02224.021,500
Sep 27, 2021230.64230.67230.19230.19230.192,700
Sep 24, 2021229.74230.55229.29229.80229.802,300
Sep 23, 2021229.31231.86229.31231.38231.382,100
Sep 22, 2021226.47229.09226.47228.12228.122,600
Sep 21, 2021225.70225.70225.34225.34225.341,100
Sep 20, 2021224.45224.65222.12224.45224.452,200
Sep 17, 2021228.61228.61228.15228.48228.481,100
Sep 16, 2021227.10229.12227.10228.67228.671,200
Sep 15, 2021225.22227.98224.68227.98227.981,700
Sep 14, 2021226.13227.38225.58225.58225.582,000
Sep 13, 2021228.96228.96226.40227.23227.231,100
Sep 10, 2021229.59229.59227.41227.41227.411,600
Sep 09, 2021230.53230.53228.92228.92228.92700
Sep 08, 2021228.28228.28227.14227.43227.431,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement