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
2023-12-29 41.53 41.62 41.26 41.26 0.0M
2023-12-28 41.78 41.79 41.58 41.58 0.0M
2023-12-27 41.84 41.99 41.74 41.84 0.0M
2023-12-26 41.55 41.97 41.55 41.85 0.0M
2023-12-22 41.54 41.59 41.37 41.44 0.0M
2023-12-21 41.10 41.35 40.96 41.35 0.0M
2023-12-20 41.17 41.52 40.62 40.62 0.0M
2023-12-19 40.88 41.36 40.88 41.35 0.0M
2023-12-18 41.08 41.08 40.79 40.86 0.0M
2023-12-15 41.30 41.32 40.96 40.96 0.0M
2023-12-14 41.09 41.44 41.09 41.34 0.0M
2023-12-13 39.68 40.64 39.64 40.64 0.0M
2023-12-12 39.63 39.81 39.52 39.65 0.0M
2023-12-11 39.53 39.80 39.53 39.75 0.0M
2023-12-08 39.78 39.78 39.49 39.60 0.0M
2023-12-07 39.28 39.40 39.28 39.40 0.0M
2023-12-06 39.80 39.80 39.29 39.29 0.0M
2023-12-05 40.04 40.04 39.64 39.64 0.0M
2023-12-04 39.98 40.22 39.98 40.15 0.0M
2023-12-01 39.55 40.03 39.47 40.03 0.0M
2023-11-30 39.24 39.27 39.12 39.27 0.0M
2023-11-29 39.32 39.35 39.01 39.03 0.0M
2023-11-28 39.32 39.32 38.97 38.97 0.0M
2023-11-27 39.18 39.43 39.18 39.39 0.0M
2023-11-24 39.53 39.54 39.46 39.46 0.0M
2023-11-22 39.08 39.35 39.08 39.31 0.0M
2023-11-21 39.08 39.19 39.05 39.05 0.0M
2023-11-20 39.16 39.34 39.03 39.26 0.0M
2023-11-17 38.98 39.19 38.98 39.04 0.0M
2023-11-16 39.29 39.29 38.60 38.74 0.0M
2023-11-15 39.41 39.61 39.28 39.30 0.0M
2023-11-14 38.89 39.45 38.89 39.37 0.0M
2023-11-13 38.04 38.32 37.98 38.24 0.0M
2023-11-10 37.85 38.12 37.74 38.09 0.1M
2023-11-09 38.23 38.23 37.71 37.71 0.0M
2023-11-08 38.35 38.35 37.99 38.00 0.0M
2023-11-07 38.46 38.46 38.26 38.34 0.0M
2023-11-06 39.13 39.13 38.50 38.67 0.0M
2023-11-03 38.86 39.22 38.86 39.06 0.0M
2023-11-02 38.06 38.46 38.06 38.44 0.0M
2023-11-01 37.42 37.87 37.23 37.85 0.0M
2023-10-31 37.25 37.44 37.25 37.40 0.0M
2023-10-30 37.09 37.11 36.75 37.02 0.0M
2023-10-27 37.05 37.21 36.85 36.89 0.0M
2023-10-26 37.44 37.57 37.27 37.41 0.0M
2023-10-25 37.74 37.74 37.29 37.29 0.0M
2023-10-24 37.86 38.08 37.76 37.89 0.0M
2023-10-23 37.75 37.96 37.61 37.61 0.0M
2023-10-20 38.02 38.17 37.97 37.97 0.0M
2023-10-19 38.75 39.03 38.31 38.44 0.0M
2023-10-18 39.44 39.44 38.87 38.87 0.0M
2023-10-17 38.89 39.68 38.89 39.61 0.0M
2023-10-16 38.78 39.12 38.73 39.10 0.0M
2023-10-13 38.62 38.62 38.46 38.49 0.0M
2023-10-12 39.29 39.29 38.30 38.45 0.0M
2023-10-11 39.21 39.21 38.91 39.17 0.0M
2023-10-10 38.99 39.41 38.99 39.21 0.0M
2023-10-09 38.33 38.92 38.33 38.82 0.0M
2023-10-06 37.87 38.53 37.85 38.28 0.0M
2023-10-05 37.95 38.05 37.84 38.03 0.0M
2023-10-04 38.06 38.06 37.59 37.90 0.0M
2023-10-03 38.44 38.44 37.88 38.10 0.0M
2023-10-02 39.09 39.11 38.56 38.62 0.0M
2023-09-29 39.54 39.56 39.17 39.19 0.0M
2023-09-28 39.19 39.65 39.19 39.53 0.0M
2023-09-27 38.99 39.35 38.99 39.21 0.0M
2023-09-26 38.88 39.10 38.75 38.75 0.0M
2023-09-25 38.76 39.17 38.76 39.14 0.0M
2023-09-22 39.04 39.13 38.87 38.87 0.0M
2023-09-21 39.18 39.22 38.91 38.91 0.0M
2023-09-20 40.19 40.34 39.67 39.67 0.0M
2023-09-19 40.20 40.22 40.04 40.08 0.0M
2023-09-18 40.25 40.40 40.23 40.24 0.0M
2023-09-15 40.64 40.64 40.17 40.25 0.0M
2023-09-14 40.68 40.76 40.57 40.76 0.0M
2023-09-13 40.36 40.38 40.25 40.38 0.0M
2023-09-12 40.39 40.63 40.37 40.50 0.0M
2023-09-11 40.40 40.42 40.19 40.19 0.0M
2023-09-08 40.12 40.28 40.04 40.11 0.0M
2023-09-07 40.14 40.16 39.88 40.00 0.0M
2023-09-06 40.27 40.55 40.13 40.28 0.0M
2023-09-05 41.10 41.10 40.35 40.35 0.0M
2023-09-01 41.12 41.24 41.12 41.22 0.0M
2023-08-31 41.00 41.02 40.86 40.87 0.0M
2023-08-30 40.77 41.06 40.77 40.89 0.0M
2023-08-29 40.17 40.73 40.17 40.73 0.0M
2023-08-28 40.34 40.34 40.14 40.18 0.0M
2023-08-25 39.79 40.08 39.60 39.92 0.0M
2023-08-24 39.87 40.07 39.67 39.67 0.0M
2023-08-23 39.65 40.05 39.65 39.99 0.0M
2023-08-22 39.91 39.93 39.78 39.82 0.0M
2023-08-21 40.01 40.19 39.66 39.96 0.0M
2023-08-18 39.47 39.95 39.47 39.88 0.0M
2023-08-17 40.40 40.40 39.68 39.68 0.0M
2023-08-16 40.40 40.60 40.13 40.13 0.0M
2023-08-15 40.39 40.45 40.36 40.42 0.0M
2023-08-14 40.54 40.90 40.49 40.90 0.0M
2023-08-11 40.76 40.76 40.66 40.68 0.2M
2023-08-10 40.74 40.85 40.52 40.58 0.0M
2023-08-09 40.75 40.85 40.62 40.67 0.0M
2023-08-08 40.36 40.48 40.09 40.43 0.0M
2023-08-07 40.82 40.82 40.64 40.73 0.0M
2023-08-04 40.50 40.89 40.48 40.50 0.0M
2023-08-03 40.02 40.63 40.02 40.38 0.0M
2023-08-02 40.44 40.46 40.18 40.35 0.0M
2023-08-01 40.57 40.83 40.57 40.75 0.0M
2023-07-31 40.80 40.86 40.68 40.79 0.0M
2023-07-28 40.57 40.73 40.57 40.70 0.0M
2023-07-27 41.01 41.01 40.23 40.27 0.0M
2023-07-26 40.71 40.83 40.71 40.79 0.0M
2023-07-25 40.46 40.98 40.46 40.77 0.0M
2023-07-24 40.54 40.69 40.54 40.56 0.0M
2023-07-21 40.59 40.60 40.48 40.48 0.0M
2023-07-20 40.71 40.71 40.27 40.44 0.0M
2023-07-19 40.66 40.66 40.38 40.47 0.0M
2023-07-18 39.96 40.54 39.96 40.48 0.0M
2023-07-17 39.73 40.01 39.73 39.94 0.0M
2023-07-14 198.02 198.22 197.95 198.09 0.0M
2023-07-13 200.39 200.39 200.05 200.05 0.0M
2023-07-12 200.00 200.00 199.48 199.53 0.0M
2023-07-11 197.30 198.01 197.30 198.01 0.0M
2023-07-10 195.48 195.67 195.48 195.67 0.0M
2023-07-07 193.33 194.15 193.05 193.22 0.0M
2023-07-06 190.58 191.31 189.99 191.31 0.0M
2023-07-05 193.42 194.06 193.42 193.71 0.0M
2023-07-03 195.34 195.55 195.15 195.30 0.0M
2023-06-30 195.69 195.69 195.28 195.32 0.0M
2023-06-29 192.33 193.97 192.33 193.97 0.0M
2023-06-28 190.81 191.77 190.81 191.77 0.0M
2023-06-27 190.46 191.16 190.46 191.16 0.0M
2023-06-26 189.72 189.72 188.64 188.64 0.0M
2023-06-23 187.23 187.58 187.23 187.47 0.0M
2023-06-22 188.53 189.08 188.53 188.68 0.0M
2023-06-21 189.97 189.97 189.47 189.47 0.0M
2023-06-20 189.37 189.37 187.72 188.60 0.0M
2023-06-16 190.33 190.45 189.68 190.11 0.0M
2023-06-15 188.61 190.47 188.58 190.22 0.0M
2023-06-14 190.46 190.46 187.50 188.00 0.0M
2023-06-13 190.32 190.46 190.32 190.32 0.0M
2023-06-12 188.38 188.43 188.38 188.43 0.0M
2023-06-09 189.09 189.09 188.25 188.25 0.0M
2023-06-08 188.70 189.65 188.70 189.65 0.0M
2023-06-07 190.00 190.19 189.90 190.18 0.0M
2023-06-06 184.75 187.68 184.75 187.68 0.0M
2023-06-05 185.77 185.77 183.54 184.24 0.0M
2023-06-02 183.10 185.74 183.10 185.57 0.0M
2023-06-01 178.01 179.93 178.01 179.52 0.0M
2023-05-31 177.14 178.05 177.14 178.05 0.0M
2023-05-30 180.25 180.34 180.22 180.34 0.0M
2023-05-26 182.01 182.01 181.63 181.63 0.0M
2023-05-25 181.49 181.49 181.23 181.29 0.0M
2023-05-24 182.02 182.78 182.02 182.30 0.0M
2023-05-23 183.35 183.35 183.22 183.22 0.0M
2023-05-22 185.00 185.62 184.79 184.79 0.0M
2023-05-19 184.63 184.63 182.86 183.45 0.0M
2023-05-18 182.14 184.80 182.14 184.80 0.0M
2023-05-17 181.87 183.15 181.66 182.95 0.0M
2023-05-16 181.09 181.60 181.09 181.14 0.0M
2023-05-15 182.50 183.32 182.50 183.32 0.0M
2023-05-12 181.67 181.67 181.67 181.67 0.0M
2023-05-11 180.39 180.99 180.39 180.99 0.0M
2023-05-10 182.93 182.93 181.60 181.98 0.0M
2023-05-09 179.12 180.72 179.12 180.67 0.0M
2023-05-08 180.97 180.97 180.27 180.27 0.0M
2023-05-05 180.24 180.75 179.64 180.34 0.0M
2023-05-04 176.77 176.77 176.57 176.57 0.0M
2023-05-03 180.52 181.19 178.60 178.60 0.0M
2023-05-02 178.87 178.95 178.51 178.75 0.0M
2023-05-01 181.37 182.65 181.37 182.45 0.0M
2023-04-28 182.45 182.45 182.17 182.42 0.0M
2023-04-27 179.98 180.87 178.33 180.70 0.0M
2023-04-26 180.37 180.45 179.12 179.12 0.0M
2023-04-25 182.68 182.80 180.97 180.97 0.0M
2023-04-24 184.55 184.61 184.55 184.61 0.0M
2023-04-21 182.90 183.92 182.88 183.91 0.0M
2023-04-20 184.05 184.05 183.52 183.59 0.0M
2023-04-19 183.35 184.11 183.07 184.09 0.0M
2023-04-18 186.62 186.62 184.05 184.85 0.0M
2023-04-17 184.79 185.39 184.63 185.39 0.0M
2023-04-14 184.04 184.75 183.97 184.74 0.0M
2023-04-13 185.43 185.43 185.27 185.28 0.0M
2023-04-12 185.03 185.55 183.63 183.63 0.0M
2023-04-11 184.36 185.35 184.36 185.05 0.0M
2023-04-10 182.74 182.89 182.74 182.89 0.0M
2023-04-06 180.77 180.77 180.27 180.34 0.0M
2023-04-05 180.25 181.00 180.25 181.00 0.0M
2023-04-04 180.41 181.08 180.41 181.08 0.0M
2023-04-03 183.06 184.13 183.06 184.13 0.0M
2023-03-31 181.44 183.29 181.44 183.14 0.0M
2023-03-30 180.65 181.12 179.89 180.15 0.0M
2023-03-29 179.50 180.03 179.50 179.95 0.0M
2023-03-28 177.79 178.24 177.79 178.24 0.0M
2023-03-27 177.08 178.30 176.74 177.84 0.0M
2023-03-24 172.93 174.91 172.12 174.84 0.0M
2023-03-23 174.95 174.95 173.45 174.16 0.0M
2023-03-22 178.08 178.90 174.98 174.98 0.0M
2023-03-21 177.29 178.67 177.29 178.67 0.0M
2023-03-20 173.19 175.77 173.19 175.35 0.0M
2023-03-17 175.20 175.34 172.11 172.41 0.0M
2023-03-16 171.85 176.39 171.85 176.39 0.0M
2023-03-15 172.97 173.38 172.97 173.24 0.0M
2023-03-14 179.13 179.13 176.52 177.91 0.0M
2023-03-13 174.79 177.06 174.79 175.06 0.0M
2023-03-10 181.40 181.40 177.14 177.68 0.0M
2023-03-09 187.32 187.32 182.52 182.52 0.0M
2023-03-08 186.93 187.88 185.02 186.26 0.0M
2023-03-07 188.54 188.54 186.89 186.89 0.0M
2023-03-06 188.86 188.96 188.86 188.93 0.0M
2023-03-03 190.60 191.35 190.58 191.35 0.0M
2023-03-02 186.53 188.87 186.53 188.82 0.0M
2023-03-01 188.36 188.42 187.37 188.06 0.0M
2023-02-28 187.63 187.63 186.64 186.64 0.0M
2023-02-27 188.66 188.66 187.03 187.59 0.0M
2023-02-24 185.20 187.49 184.80 187.43 0.0M
2023-02-23 185.48 187.10 185.48 187.10 0.0M
2023-02-22 185.03 185.03 184.89 184.89 0.0M
2023-02-21 184.45 184.88 184.18 184.18 0.0M
2023-02-17 190.94 190.94 188.88 189.11 0.0M
2023-02-16 189.85 193.23 189.85 190.96 0.0M
2023-02-15 191.00 191.56 191.00 191.56 0.0M
2023-02-14 190.06 191.07 190.06 191.07 0.0M
2023-02-13 188.76 190.58 188.76 190.50 0.0M
2023-02-10 187.24 188.76 187.24 188.76 0.0M
2023-02-09 189.98 190.50 187.04 187.04 0.0M
2023-02-08 190.70 190.70 189.07 189.19 0.0M
2023-02-07 188.22 191.15 187.22 190.96 0.0M
2023-02-06 188.60 188.60 188.60 188.60 0.0M
2023-02-03 192.29 192.74 190.72 190.72 0.0M
2023-02-02 190.90 191.85 190.56 191.84 0.0M
2023-02-01 189.71 192.13 188.27 191.61 0.0M
2023-01-31 188.79 190.70 188.79 190.70 0.0M
2023-01-30 188.07 188.07 186.60 186.60 0.0M
2023-01-27 189.59 189.59 189.12 189.24 0.0M
2023-01-26 188.57 189.66 188.06 189.66 0.0M
2023-01-25 184.98 187.69 184.98 187.69 0.0M
2023-01-24 187.35 187.35 187.08 187.08 0.0M
2023-01-23 186.45 188.12 186.23 187.36 0.0M
2023-01-20 183.28 185.16 183.28 185.16 0.0M
2023-01-19 183.15 183.76 182.45 183.07 0.0M
2023-01-18 187.49 187.67 184.59 184.59 0.0M
2023-01-17 187.76 188.76 187.26 187.34 0.0M
2023-01-13 185.97 187.98 185.97 187.98 0.0M
2023-01-12 185.77 186.97 185.77 186.97 0.0M
2023-01-11 184.35 184.91 184.35 184.91 0.0M
2023-01-10 181.77 183.32 181.77 183.32 0.0M
2023-01-09 182.19 182.19 181.71 181.71 0.0M
2023-01-06 178.87 181.55 178.87 181.24 0.0M
2023-01-05 176.94 177.03 176.58 177.03 0.0M
2023-01-04 177.23 179.07 177.23 178.30 0.0M
2023-01-03 179.37 179.37 175.03 175.91 0.0M