Invesco S&P MidCap 400® Pure Growth ETF

RFG
🏛️ usa →
51.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 179.07 179.10 177.88 179.09 0.0M
2022-12-29 178.61 180.55 178.61 180.21 0.0M
2022-12-28 181.26 181.26 177.55 177.55 0.0M
2022-12-27 181.76 182.03 181.15 181.88 0.0M
2022-12-23 180.63 182.06 180.62 182.06 0.0M
2022-12-22 179.25 180.13 178.41 180.13 0.0M
2022-12-21 182.64 183.43 182.64 183.33 0.0M
2022-12-20 179.19 180.17 179.18 179.71 0.0M
2022-12-19 179.77 180.33 177.47 178.25 0.0M
2022-12-16 181.28 181.28 179.74 180.55 0.0M
2022-12-15 184.18 184.92 182.56 182.63 0.0M
2022-12-14 188.39 190.20 187.34 188.22 0.0M
2022-12-13 190.33 190.33 188.59 188.91 0.0M
2022-12-12 186.53 187.48 186.53 187.47 0.0M
2022-12-09 187.08 187.59 185.54 185.56 0.0M
2022-12-08 186.97 189.79 186.74 188.31 0.0M
2022-12-07 184.91 186.34 184.91 186.34 0.0M
2022-12-06 187.06 187.06 185.02 186.01 0.0M
2022-12-05 194.37 194.37 188.92 189.15 0.0M
2022-12-02 193.44 194.90 193.44 194.90 0.0M
2022-12-01 194.84 194.84 193.29 194.45 0.0M
2022-11-30 188.55 193.66 188.55 193.66 0.0M
2022-11-29 188.51 188.97 188.51 188.51 0.0M
2022-11-28 188.95 188.95 188.30 188.56 0.0M
2022-11-25 192.51 192.51 192.51 192.51 0.0M
2022-11-23 192.54 192.54 191.36 192.01 0.0M
2022-11-22 190.26 191.03 190.26 191.03 0.0M
2022-11-21 187.19 187.25 186.64 186.86 0.0M
2022-11-18 186.90 188.76 186.90 188.76 0.0M
2022-11-17 186.65 188.46 185.99 187.86 0.0M
2022-11-16 189.70 190.11 189.70 190.11 0.0M
2022-11-15 193.83 195.18 193.61 193.72 0.0M
2022-11-14 189.77 191.63 189.26 189.27 0.0M
2022-11-11 190.44 191.62 190.44 191.62 0.0M
2022-11-10 185.27 189.92 185.27 189.92 0.0M
2022-11-09 180.25 181.57 177.34 177.35 0.0M
2022-11-08 183.11 183.11 181.86 182.33 0.0M
2022-11-07 183.05 183.05 182.63 182.63 0.0M
2022-11-04 181.89 181.89 178.19 180.32 0.0M
2022-11-03 175.13 179.43 175.13 178.22 0.0M
2022-11-02 182.86 182.89 178.45 178.45 0.0M
2022-11-01 187.50 187.50 184.71 186.23 0.0M
2022-10-31 185.00 186.04 184.92 184.96 0.0M
2022-10-28 184.02 185.00 184.02 185.00 0.0M
2022-10-27 182.76 184.25 181.63 181.70 0.0M
2022-10-26 184.02 188.66 184.02 184.18 0.0M
2022-10-25 183.15 183.84 183.15 183.83 0.0M
2022-10-24 177.11 177.95 175.59 177.71 0.0M
2022-10-21 172.22 176.65 171.78 176.57 0.0M
2022-10-20 176.58 176.58 172.54 172.83 0.0M
2022-10-19 175.30 175.37 173.95 174.56 0.0M
2022-10-18 181.42 181.42 178.33 178.33 0.0M
2022-10-17 174.25 176.25 174.25 176.17 0.0M
2022-10-14 170.89 170.89 170.09 170.09 0.0M
2022-10-13 169.18 177.14 169.18 177.10 0.0M
2022-10-12 174.18 174.18 174.08 174.08 0.0M
2022-10-11 173.40 175.57 173.40 174.10 0.0M
2022-10-10 174.99 174.99 174.32 174.32 0.0M
2022-10-07 177.06 177.49 173.87 174.42 0.0M
2022-10-06 179.14 180.63 179.14 179.93 0.0M
2022-10-05 177.47 180.86 176.44 180.12 0.0M
2022-10-04 177.96 179.94 177.96 179.94 0.0M
2022-10-03 171.73 173.52 171.73 172.60 0.0M
2022-09-30 168.58 169.35 166.85 166.85 0.0M
2022-09-29 168.17 168.17 165.51 167.65 0.0M
2022-09-28 165.29 170.99 165.29 170.50 0.0M
2022-09-27 165.19 166.32 162.07 163.99 0.0M
2022-09-26 163.66 165.76 162.13 162.13 0.0M
2022-09-23 166.22 166.22 162.82 164.48 0.0M
2022-09-22 170.79 171.18 169.32 169.63 0.0M
2022-09-21 179.02 179.82 175.58 175.58 0.0M
2022-09-20 176.89 177.67 176.51 177.67 0.0M
2022-09-19 178.55 180.72 178.55 180.72 0.0M
2022-09-16 178.93 178.93 176.83 178.55 0.0M
2022-09-15 181.99 183.43 181.68 181.68 0.0M
2022-09-14 182.11 182.73 181.01 182.73 0.0M
2022-09-13 184.63 184.63 182.36 182.80 0.0M
2022-09-12 190.18 190.73 190.18 190.73 0.0M
2022-09-09 189.03 189.89 188.36 189.59 0.0M
2022-09-08 185.79 185.79 185.79 185.79 0.0M
2022-09-07 177.67 183.06 177.67 183.06 0.0M
2022-09-06 179.63 179.63 178.08 178.48 0.0M
2022-09-02 181.34 181.34 179.73 180.16 0.0M
2022-09-01 179.35 181.63 178.52 181.63 0.0M
2022-08-31 184.76 184.94 184.24 184.25 0.0M
2022-08-30 184.00 185.11 183.96 185.11 0.0M
2022-08-29 188.75 189.78 188.75 188.86 0.0M
2022-08-26 196.42 196.42 190.31 190.31 0.0M
2022-08-25 195.84 196.74 195.63 196.74 0.0M
2022-08-24 191.26 193.34 191.26 192.94 0.0M
2022-08-23 190.61 191.95 190.61 191.65 0.0M
2022-08-22 190.87 190.87 190.12 190.30 0.0M
2022-08-19 194.58 194.58 194.23 194.23 0.0M
2022-08-18 198.16 198.54 198.16 198.25 0.0M
2022-08-17 195.48 196.99 195.48 196.28 0.0M
2022-08-16 198.54 200.14 198.54 199.97 0.0M
2022-08-15 197.28 199.57 197.28 199.30 0.0M
2022-08-12 199.12 199.12 199.12 199.12 0.0M
2022-08-11 197.39 197.39 196.23 196.30 0.0M
2022-08-10 193.02 194.48 193.02 194.48 0.0M
2022-08-09 188.64 188.64 187.58 187.94 0.0M
2022-08-08 189.00 191.45 189.00 189.49 0.0M
2022-08-05 186.21 187.81 186.21 187.81 0.0M
2022-08-04 185.88 186.93 185.88 186.06 0.0M
2022-08-03 186.35 188.48 186.35 188.09 0.0M
2022-08-02 186.21 186.41 186.21 186.41 0.0M
2022-08-01 186.91 188.37 186.91 187.37 0.0M
2022-07-29 185.11 187.01 185.11 187.01 0.0M
2022-07-28 181.53 184.21 180.62 184.21 0.0M
2022-07-27 178.54 181.63 178.04 181.35 0.0M
2022-07-26 176.18 176.18 176.18 176.18 0.0M
2022-07-25 177.88 178.02 176.92 178.02 0.0M
2022-07-22 176.84 177.09 176.84 177.09 0.0M
2022-07-21 177.75 179.74 177.75 179.74 0.0M
2022-07-20 175.03 177.64 175.03 177.55 0.0M
2022-07-19 173.85 174.57 173.85 174.53 0.0M
2022-07-18 170.10 171.26 167.85 168.14 0.0M
2022-07-15 168.13 168.54 168.13 168.35 0.0M
2022-07-14 161.73 164.52 161.73 164.38 0.0M
2022-07-13 165.86 167.17 165.86 166.62 0.0M
2022-07-12 168.12 168.12 165.62 166.10 0.0M
2022-07-11 168.48 168.48 167.23 167.23 0.0M
2022-07-08 169.40 170.44 169.40 170.24 0.0M
2022-07-07 170.68 170.71 170.38 170.38 0.0M
2022-07-06 164.29 165.23 164.29 164.91 0.0M
2022-07-05 162.11 166.53 162.07 166.53 0.0M
2022-07-01 164.95 165.41 163.18 165.41 0.0M
2022-06-30 162.55 164.22 161.91 163.17 0.0M
2022-06-29 164.43 165.22 164.06 165.22 0.0M
2022-06-28 171.91 171.95 166.80 166.80 0.0M
2022-06-27 169.25 170.12 169.25 169.54 0.0M
2022-06-24 169.01 169.40 168.25 169.40 0.0M
2022-06-23 161.61 163.20 160.80 162.94 0.0M
2022-06-22 161.91 161.91 160.86 161.39 0.0M
2022-06-21 163.06 163.86 162.59 162.59 0.0M
2022-06-17 160.29 161.94 159.60 160.53 0.0M
2022-06-16 159.83 159.83 158.11 159.15 0.0M
2022-06-15 169.64 170.94 167.69 169.39 0.0M
2022-06-14 168.01 168.07 167.15 167.84 0.0M
2022-06-13 171.02 171.68 166.63 167.65 0.0M
2022-06-10 177.82 178.58 177.05 177.05 0.0M
2022-06-09 184.11 184.11 184.11 184.11 0.0M
2022-06-08 191.08 191.08 188.51 188.63 0.0M
2022-06-07 189.42 192.59 189.42 192.59 0.0M
2022-06-06 190.85 190.85 188.91 189.70 0.0M
2022-06-03 188.36 189.49 188.10 188.63 0.0M
2022-06-02 185.27 190.74 185.27 190.74 0.0M
2022-06-01 186.66 186.66 185.43 185.43 0.0M
2022-05-31 189.30 189.30 186.73 187.21 0.0M
2022-05-27 185.40 190.03 185.40 190.03 0.0M
2022-05-26 182.56 184.15 182.56 184.15 0.0M
2022-05-25 173.66 177.70 173.66 177.70 0.0M
2022-05-24 171.72 173.32 171.72 172.66 0.0M
2022-05-23 175.90 177.38 175.90 176.86 0.0M
2022-05-20 175.12 175.68 171.00 174.82 0.0M
2022-05-19 175.80 175.80 174.76 174.76 0.0M
2022-05-18 180.53 180.53 174.48 174.59 0.0M
2022-05-17 181.03 183.55 180.41 183.54 0.0M
2022-05-16 178.42 178.42 177.75 177.75 0.0M
2022-05-13 176.11 181.12 176.11 179.46 0.0M
2022-05-12 170.00 174.26 170.00 173.63 0.0M
2022-05-11 176.22 180.19 171.58 171.61 0.0M
2022-05-10 179.33 179.33 173.80 176.24 0.0M
2022-05-09 180.92 181.05 176.47 176.51 0.0M
2022-05-06 185.17 186.50 183.51 184.84 0.0M
2022-05-05 195.96 195.96 187.94 189.09 0.0M
2022-05-04 192.89 198.70 191.07 198.48 0.0M
2022-05-03 190.13 192.23 189.69 192.03 0.0M
2022-05-02 186.47 189.23 185.07 189.19 0.0M
2022-04-29 192.16 192.16 186.29 186.50 0.0M
2022-04-28 186.75 192.74 186.50 192.12 0.0M
2022-04-27 187.58 188.67 187.49 187.49 0.0M
2022-04-26 190.65 190.65 186.82 186.82 0.0M
2022-04-25 189.32 193.93 188.53 193.82 0.0M
2022-04-22 197.78 197.78 192.36 192.36 0.0M
2022-04-21 204.27 204.37 197.97 198.30 0.0M
2022-04-20 203.84 204.84 203.64 203.64 0.0M
2022-04-19 200.00 202.68 200.00 202.68 0.0M
2022-04-18 197.09 197.83 195.96 196.95 0.0M
2022-04-14 199.76 199.76 197.49 197.49 0.0M
2022-04-13 197.30 200.03 197.30 199.77 0.0M
2022-04-12 200.87 200.87 195.71 196.04 0.0M
2022-04-11 195.65 196.57 195.57 195.57 0.0M
2022-04-08 196.35 198.28 196.19 197.06 0.0M
2022-04-07 196.65 197.90 193.95 197.25 0.0M
2022-04-06 195.79 197.35 195.79 197.02 0.0M
2022-04-05 202.90 202.90 201.29 201.38 0.0M
2022-04-04 204.32 205.35 204.32 205.18 0.0M
2022-04-01 206.20 206.20 203.19 204.63 0.0M
2022-03-31 206.27 206.27 203.80 203.80 0.0M
2022-03-30 209.42 209.53 207.04 207.04 0.0M
2022-03-29 211.30 213.28 211.02 212.39 0.0M
2022-03-28 206.39 207.70 204.29 207.70 0.0M
2022-03-25 207.20 207.24 206.56 207.24 0.0M
2022-03-24 205.04 207.11 205.03 207.11 0.0M
2022-03-23 207.84 207.84 204.52 204.52 0.0M
2022-03-22 209.98 211.10 209.04 209.55 0.0M
2022-03-21 209.82 209.82 206.72 207.82 0.0M
2022-03-18 206.96 210.04 206.96 210.02 0.0M
2022-03-17 204.33 207.18 204.33 207.12 0.0M
2022-03-16 201.81 203.57 201.65 203.57 0.0M
2022-03-15 193.52 196.30 192.68 196.14 0.0M
2022-03-14 195.10 196.92 192.01 192.46 0.0M
2022-03-11 199.53 199.53 195.55 195.55 0.0M
2022-03-10 196.06 198.62 196.06 198.62 0.0M
2022-03-09 198.36 199.39 198.24 198.35 0.0M
2022-03-08 191.41 194.37 190.10 190.90 0.0M
2022-03-07 197.53 197.53 191.52 191.52 0.0M
2022-03-04 199.55 201.01 199.55 201.01 0.0M
2022-03-03 205.47 205.65 204.84 205.49 0.0M
2022-03-02 204.36 209.03 204.36 208.42 0.0M
2022-03-01 206.60 206.60 202.87 202.88 0.0M
2022-02-28 203.63 207.21 203.63 207.21 0.0M
2022-02-25 199.54 205.68 199.54 205.68 0.0M
2022-02-24 187.99 199.66 187.99 199.49 0.0M
2022-02-23 200.22 200.74 194.55 194.55 0.0M
2022-02-22 199.87 200.06 197.68 197.68 0.0M
2022-02-18 203.80 203.84 201.84 201.84 0.0M
2022-02-17 206.98 207.25 203.57 203.72 0.0M
2022-02-16 208.71 211.24 208.65 210.49 0.0M
2022-02-15 208.21 210.24 207.28 210.20 0.0M
2022-02-14 206.64 207.91 205.80 205.84 0.1M
2022-02-11 212.41 212.43 206.00 207.10 0.0M
2022-02-10 214.15 215.78 209.39 210.67 0.0M
2022-02-09 210.68 213.79 210.68 213.79 0.0M
2022-02-08 205.66 208.97 205.66 208.96 0.0M
2022-02-07 205.23 206.01 203.48 204.37 0.0M
2022-02-04 202.97 205.86 201.91 204.62 0.0M
2022-02-03 204.01 204.47 203.10 203.10 0.0M
2022-02-02 207.14 207.14 204.93 206.74 0.0M
2022-02-01 202.56 206.87 202.11 206.82 0.0M
2022-01-31 198.52 202.83 198.52 202.83 0.0M
2022-01-28 191.67 196.30 190.36 196.30 0.0M
2022-01-27 195.82 197.03 191.30 191.35 0.0M
2022-01-26 200.43 201.61 192.73 194.25 0.0M
2022-01-25 197.72 200.27 195.06 197.69 0.0M
2022-01-24 193.54 201.41 190.68 201.41 0.0M
2022-01-21 200.74 201.83 197.26 197.26 0.0M
2022-01-20 207.45 210.17 201.97 201.97 0.0M
2022-01-19 208.63 209.34 206.21 206.21 0.0M
2022-01-18 213.27 213.27 209.66 209.66 0.0M
2022-01-14 216.46 216.46 212.60 216.07 0.0M
2022-01-13 222.35 222.35 217.93 217.93 0.0M
2022-01-12 223.40 223.56 220.45 221.30 0.0M
2022-01-11 219.26 221.26 217.44 221.26 0.0M
2022-01-10 217.13 218.63 213.48 218.63 0.0M
2022-01-07 221.46 221.46 220.18 220.18 0.0M
2022-01-06 220.36 225.35 220.36 223.96 0.0M
2022-01-05 229.75 229.75 222.76 222.76 0.0M
2022-01-04 229.60 230.28 229.60 229.64 0.0M
2022-01-03 230.89 230.89 228.79 229.85 0.0M