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
2024-12-31 48.67 48.67 48.42 48.42 0.0M
2024-12-30 48.39 48.78 48.08 48.49 0.0M
2024-12-27 48.99 49.18 48.65 48.78 0.0M
2024-12-26 48.87 49.35 48.86 49.27 0.0M
2024-12-24 48.91 49.12 48.72 49.12 0.0M
2024-12-23 48.60 48.77 48.37 48.77 0.0M
2024-12-20 48.24 49.39 48.16 48.81 0.0M
2024-12-19 49.21 49.33 48.53 48.58 0.0M
2024-12-18 50.83 50.94 48.65 48.65 0.0M
2024-12-17 51.11 51.11 50.56 50.69 0.0M
2024-12-16 51.40 51.54 51.29 51.29 0.0M
2024-12-13 51.74 51.74 51.10 51.33 0.0M
2024-12-12 51.91 52.06 51.64 51.64 0.0M
2024-12-11 52.01 52.16 51.70 52.05 0.0M
2024-12-10 51.47 51.98 51.46 51.55 0.0M
2024-12-09 52.68 52.68 51.98 51.98 0.0M
2024-12-06 52.98 52.98 52.33 52.47 0.0M
2024-12-05 53.05 53.05 52.50 52.53 0.0M
2024-12-04 53.27 53.33 52.77 53.03 0.0M
2024-12-03 52.85 53.07 52.68 53.03 0.0M
2024-12-02 53.10 53.22 52.81 52.87 0.0M
2024-11-29 53.43 53.43 53.08 53.08 0.0M
2024-11-27 53.38 53.45 52.77 52.93 0.0M
2024-11-26 53.15 53.18 52.93 53.13 0.0M
2024-11-25 53.04 53.78 53.04 53.39 0.0M
2024-11-22 51.95 52.61 51.89 52.61 0.0M
2024-11-21 51.16 51.86 51.16 51.79 0.0M
2024-11-20 50.39 50.76 50.20 50.76 0.0M
2024-11-19 49.93 50.37 49.93 50.33 0.0M
2024-11-18 50.07 50.35 49.96 50.13 0.0M
2024-11-15 50.79 50.85 49.96 50.01 0.0M
2024-11-14 51.44 51.44 50.81 50.89 0.0M
2024-11-13 51.73 51.75 51.18 51.18 0.0M
2024-11-12 51.98 52.14 51.52 51.52 0.0M
2024-11-11 52.07 52.20 51.94 52.14 0.1M
2024-11-08 51.28 51.68 51.28 51.68 0.0M
2024-11-07 51.19 51.52 51.15 51.24 0.0M
2024-11-06 50.62 51.03 50.07 51.02 0.0M
2024-11-05 48.25 49.17 48.25 49.17 0.0M
2024-11-04 47.94 48.58 47.94 48.30 0.0M
2024-11-01 48.25 48.42 47.92 47.96 0.0M
2024-10-31 48.46 48.46 47.90 47.90 0.0M
2024-10-30 48.79 49.10 48.60 48.60 0.0M
2024-10-29 48.52 49.06 48.52 49.06 0.0M
2024-10-28 48.70 49.06 48.70 48.96 0.0M
2024-10-25 48.86 48.95 48.46 48.54 0.0M
2024-10-24 48.61 48.61 48.34 48.54 0.0M
2024-10-23 48.48 48.59 48.11 48.35 0.0M
2024-10-22 49.01 49.01 48.65 48.72 0.0M
2024-10-21 49.75 49.79 49.17 49.35 0.0M
2024-10-18 49.91 49.95 49.68 49.75 0.0M
2024-10-17 49.99 50.09 49.82 49.88 0.0M
2024-10-16 49.85 50.07 49.78 49.89 0.0M
2024-10-15 49.98 50.11 49.58 49.58 0.0M
2024-10-14 49.93 50.21 49.93 50.21 0.0M
2024-10-11 49.25 50.06 49.25 50.00 0.0M
2024-10-10 49.16 49.27 49.07 49.21 0.1M
2024-10-09 49.09 49.48 49.09 49.39 0.0M
2024-10-08 48.99 49.20 48.96 49.17 0.0M
2024-10-07 49.22 49.22 48.73 48.99 0.0M
2024-10-04 49.41 49.58 49.12 49.40 0.0M
2024-10-03 48.77 48.99 48.61 48.92 0.0M
2024-10-02 48.81 49.11 48.81 48.91 0.0M
2024-10-01 49.11 49.11 48.59 48.90 0.0M
2024-09-30 48.98 49.23 48.92 49.17 0.0M
2024-09-27 49.31 49.52 49.04 49.18 0.0M
2024-09-26 49.19 49.28 48.81 48.94 0.0M
2024-09-25 49.34 49.34 48.62 48.69 0.0M
2024-09-24 49.77 49.77 49.32 49.36 0.0M
2024-09-23 49.24 49.50 49.16 49.49 0.0M
2024-09-20 49.03 49.13 48.84 49.13 0.0M
2024-09-19 49.29 49.40 48.99 49.22 0.0M
2024-09-18 48.57 49.29 48.27 48.35 0.0M
2024-09-17 48.23 48.53 48.10 48.30 0.0M
2024-09-16 47.64 47.95 47.57 47.92 0.0M
2024-09-13 47.14 47.73 47.14 47.54 0.0M
2024-09-12 46.34 46.94 46.34 46.82 0.0M
2024-09-11 45.71 46.37 45.06 46.34 0.0M
2024-09-10 45.94 45.94 45.35 45.72 0.0M
2024-09-09 45.78 46.11 45.67 45.79 0.0M
2024-09-06 46.52 46.52 45.59 45.59 0.0M
2024-09-05 46.67 46.68 46.19 46.31 0.0M
2024-09-04 46.60 46.97 46.51 46.58 0.0M
2024-09-03 48.21 48.21 46.75 46.89 0.0M
2024-08-30 48.55 48.71 48.23 48.70 0.2M
2024-08-29 48.52 48.85 48.34 48.39 0.0M
2024-08-28 48.43 48.45 48.06 48.26 0.0M
2024-08-27 48.78 48.83 48.55 48.71 0.1M
2024-08-26 49.61 49.64 49.08 49.08 0.0M
2024-08-23 48.64 49.40 48.64 49.37 0.0M
2024-08-22 48.63 48.81 48.19 48.27 0.0M
2024-08-21 48.12 48.66 48.05 48.66 0.0M
2024-08-20 48.33 48.33 47.59 47.72 0.0M
2024-08-19 47.82 48.32 47.82 48.28 0.0M
2024-08-16 47.62 47.90 47.62 47.74 0.0M
2024-08-15 47.58 47.98 47.45 47.87 0.0M
2024-08-14 47.07 47.07 46.64 46.86 0.0M
2024-08-13 46.48 46.92 46.42 46.87 0.0M
2024-08-12 46.53 46.63 46.20 46.23 0.0M
2024-08-09 46.30 46.77 46.30 46.53 0.0M
2024-08-08 45.91 46.68 45.91 46.66 0.0M
2024-08-07 46.74 46.74 45.38 45.41 0.0M
2024-08-06 45.71 46.45 45.55 46.04 0.0M
2024-08-05 44.16 45.87 44.01 45.53 0.0M
2024-08-02 46.95 46.95 46.13 46.62 0.0M
2024-08-01 49.76 50.04 47.94 48.34 0.0M
2024-07-31 49.84 50.45 49.55 49.77 0.2M
2024-07-30 49.45 49.72 49.02 49.20 0.1M
2024-07-29 49.81 49.81 49.14 49.31 0.0M
2024-07-26 49.38 49.70 49.30 49.57 0.0M
2024-07-25 48.63 49.11 48.27 48.65 0.0M
2024-07-24 49.61 49.85 48.50 48.50 0.0M
2024-07-23 49.80 50.17 49.68 50.01 0.1M
2024-07-22 49.71 50.01 49.19 50.01 0.0M
2024-07-19 49.54 49.68 49.30 49.37 0.0M
2024-07-18 50.19 50.60 49.39 49.63 0.0M
2024-07-17 51.20 51.40 50.05 50.05 0.0M
2024-07-16 50.97 51.61 50.92 51.61 0.0M
2024-07-15 50.38 50.92 50.38 50.58 0.0M
2024-07-12 50.32 50.72 50.17 50.40 0.0M
2024-07-11 49.24 50.01 49.23 49.95 0.0M
2024-07-10 48.28 48.70 48.25 48.66 0.0M
2024-07-09 48.29 48.36 47.93 47.93 0.0M
2024-07-08 48.35 48.63 48.32 48.37 0.1M
2024-07-05 48.52 48.52 48.06 48.17 0.1M
2024-07-03 48.34 48.73 48.34 48.60 0.0M
2024-07-02 48.15 48.32 48.10 48.28 0.0M
2024-07-01 48.83 49.03 48.15 48.17 0.0M
2024-06-28 49.02 49.20 48.55 48.75 0.0M
2024-06-27 48.43 48.86 48.43 48.86 0.0M
2024-06-26 48.46 48.60 48.24 48.43 0.0M
2024-06-25 48.84 48.84 48.38 48.63 0.0M
2024-06-24 48.62 49.24 48.62 49.02 0.0M
2024-06-21 48.71 48.72 48.28 48.72 0.0M
2024-06-20 49.12 49.34 48.60 48.72 0.1M
2024-06-18 48.89 49.24 48.74 49.20 0.0M
2024-06-17 48.22 48.90 48.13 48.80 0.0M
2024-06-14 48.78 48.78 48.05 48.31 0.1M
2024-06-13 49.43 49.43 48.85 49.14 0.0M
2024-06-12 49.51 49.99 49.37 49.44 0.0M
2024-06-11 48.35 48.60 48.07 48.49 0.0M
2024-06-10 47.90 48.61 47.82 48.60 0.0M
2024-06-07 48.16 48.50 48.16 48.21 0.0M
2024-06-06 48.83 48.83 48.44 48.52 0.0M
2024-06-05 48.25 48.92 48.18 48.85 0.1M
2024-06-04 48.65 48.66 47.90 47.97 0.0M
2024-06-03 49.65 49.65 48.49 48.91 0.0M
2024-05-31 49.27 49.48 48.59 49.45 0.0M
2024-05-30 48.83 49.26 48.83 49.07 0.0M
2024-05-29 48.88 48.97 48.67 48.77 0.1M
2024-05-28 49.79 49.80 49.32 49.45 0.0M
2024-05-24 49.22 49.64 49.22 49.59 0.0M
2024-05-23 49.70 49.70 48.84 49.00 0.1M
2024-05-22 49.81 49.81 49.10 49.33 0.0M
2024-05-21 49.75 49.91 49.64 49.91 0.0M
2024-05-20 49.61 50.01 49.61 49.93 0.0M
2024-05-17 49.75 49.75 49.46 49.60 0.0M
2024-05-16 50.36 50.37 49.61 49.61 0.0M
2024-05-15 50.25 50.39 50.12 50.39 0.0M
2024-05-14 49.55 49.84 49.46 49.82 0.0M
2024-05-13 49.79 49.79 49.28 49.31 0.0M
2024-05-10 49.99 50.02 49.38 49.47 0.0M
2024-05-09 49.20 49.82 49.20 49.81 0.0M
2024-05-08 49.49 49.58 49.27 49.39 0.1M
2024-05-07 49.76 50.12 49.67 49.86 0.0M
2024-05-06 48.94 49.64 48.94 49.64 0.1M
2024-05-03 48.68 48.92 48.52 48.56 0.0M
2024-05-02 47.74 48.07 47.28 47.96 0.1M
2024-05-01 47.40 47.99 46.84 47.31 0.0M
2024-04-30 48.42 48.42 47.46 47.49 0.1M
2024-04-29 48.54 48.83 48.35 48.68 0.3M
2024-04-26 48.24 48.48 48.17 48.41 0.0M
2024-04-25 47.70 48.28 47.49 48.12 0.0M
2024-04-24 48.50 48.67 47.92 48.29 0.0M
2024-04-23 47.40 48.28 47.35 48.22 0.0M
2024-04-22 47.01 47.54 46.87 47.30 0.0M
2024-04-19 46.79 47.03 46.46 46.75 0.0M
2024-04-18 47.49 47.61 46.92 46.94 0.1M
2024-04-17 47.99 48.02 47.24 47.27 0.0M
2024-04-16 47.70 47.98 47.46 47.77 0.1M
2024-04-15 49.05 49.05 47.89 47.95 0.0M
2024-04-12 49.12 49.24 48.43 48.60 0.0M
2024-04-11 49.46 49.46 49.04 49.30 0.0M
2024-04-10 48.95 49.57 48.95 49.25 0.1M
2024-04-09 50.36 50.36 49.38 49.88 0.0M
2024-04-08 50.28 50.28 49.93 50.14 0.0M
2024-04-05 49.47 50.19 49.47 50.01 0.0M
2024-04-04 50.38 50.38 49.26 49.30 0.2M
2024-04-03 49.51 50.10 49.51 49.95 0.1M
2024-04-02 50.16 50.16 49.52 49.76 0.2M
2024-04-01 50.82 50.82 50.45 50.55 0.2M
2024-03-28 50.70 50.92 50.63 50.70 0.0M
2024-03-27 50.57 50.57 50.18 50.53 0.0M
2024-03-26 50.46 50.56 50.10 50.10 0.2M
2024-03-25 50.30 50.50 50.25 50.28 0.1M
2024-03-22 50.70 50.70 49.99 50.24 0.1M
2024-03-21 50.29 50.53 50.12 50.43 0.0M
2024-03-20 48.92 49.77 48.92 49.77 0.1M
2024-03-19 48.48 49.03 48.43 48.92 0.0M
2024-03-18 48.89 48.89 48.55 48.55 0.0M
2024-03-15 48.79 48.96 48.67 48.67 0.0M
2024-03-14 49.42 49.58 48.73 48.89 0.0M
2024-03-13 49.17 49.57 49.17 49.49 0.0M
2024-03-12 48.55 49.10 48.34 49.10 0.0M
2024-03-11 48.65 48.65 47.91 48.32 0.0M
2024-03-08 49.86 50.08 48.76 49.01 0.1M
2024-03-07 49.43 49.57 49.29 49.54 0.0M
2024-03-06 49.48 49.48 48.79 49.02 0.0M
2024-03-05 48.51 48.70 48.28 48.61 0.1M
2024-03-04 48.78 49.27 48.78 48.90 0.0M
2024-03-01 47.59 48.26 47.59 48.21 0.0M
2024-02-29 47.07 47.46 47.07 47.46 0.0M
2024-02-28 46.30 46.77 46.30 46.67 0.0M
2024-02-27 46.55 46.62 46.46 46.59 0.0M
2024-02-26 46.13 46.49 46.13 46.45 0.0M
2024-02-23 45.97 46.15 45.68 46.11 0.0M
2024-02-22 45.64 46.18 45.64 46.13 0.0M
2024-02-21 44.41 44.51 44.34 44.51 0.0M
2024-02-20 44.36 44.40 44.01 44.36 0.0M
2024-02-16 45.46 45.49 44.88 44.88 0.0M
2024-02-15 44.75 45.57 44.75 45.57 0.0M
2024-02-14 44.05 44.36 43.82 44.33 0.0M
2024-02-13 43.16 43.87 43.16 43.47 0.0M
2024-02-12 44.40 44.51 44.30 44.30 0.0M
2024-02-09 43.77 44.01 43.74 43.96 0.0M
2024-02-08 42.85 43.63 42.85 43.59 0.0M
2024-02-07 42.71 43.06 42.71 42.97 0.0M
2024-02-06 42.35 42.58 42.32 42.58 0.0M
2024-02-05 42.27 42.41 41.76 42.36 0.0M
2024-02-02 42.13 42.56 41.95 42.55 0.0M
2024-02-01 41.83 42.34 41.72 42.28 0.0M
2024-01-31 42.18 42.19 41.59 41.59 0.0M
2024-01-30 42.36 42.36 42.05 42.28 0.0M
2024-01-29 41.72 42.21 41.72 42.21 0.0M
2024-01-26 41.86 41.90 41.56 41.75 0.0M
2024-01-25 42.04 42.04 41.66 41.81 0.0M
2024-01-24 42.17 42.17 41.52 41.52 0.0M
2024-01-23 41.90 41.90 41.59 41.78 0.0M
2024-01-22 41.88 42.09 41.88 42.05 0.0M
2024-01-19 41.25 41.57 41.09 41.55 0.0M
2024-01-18 41.02 41.06 40.84 41.04 0.0M
2024-01-17 40.31 40.66 40.31 40.66 0.0M
2024-01-16 40.85 41.11 40.75 40.80 0.0M
2024-01-12 41.36 41.36 41.00 41.12 0.0M
2024-01-11 40.97 41.02 40.58 41.02 0.0M
2024-01-10 40.87 40.96 40.81 40.96 0.0M
2024-01-09 40.73 40.97 40.61 40.89 0.0M
2024-01-08 40.22 41.01 40.14 41.01 0.0M
2024-01-05 40.07 40.50 40.05 40.33 0.0M
2024-01-04 40.24 40.46 40.12 40.14 0.0M
2024-01-03 40.71 40.71 40.20 40.25 0.0M
2024-01-02 40.98 41.21 40.85 41.02 0.1M