MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RFG — Invesco S&P MidCap 400 Pure Growth ETF
NYSE ArcaInvesco S&P MidCap 400 Pure Growth ETF
$60.89
+0.37(+0.61%)
- O
- 60.90
- H
- 61.19
- L
- 60.89
- V
- 11.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$60.89
Period Return+39.21%
Period High$64.81
Period Low$43.15
Avg Daily Volume9.4K
Total Trading Days365
RFG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $60.90 | $61.19 | $60.89 | $60.89 | +$0.37 | +0.61% | 11,138 | $61.07 | $60.89 $61.19 |
| Oct 5, 2026 | $60.56 | $60.71 | $60.49 | $60.52 | +$0.32 | +0.53% | 13,716 | $60.52 | $60.49 $60.71 |
| Oct 2, 2026 | $60.22 | $60.37 | $60.20 | $60.20 | +$0.52 | +0.87% | 4,836 | $60.28 | $60.20 $60.37 |
| Oct 1, 2026 | $58.93 | $59.68 | $58.93 | $59.68 | +$0.54 | +0.92% | 2,193 | $59.30 | $58.93 $59.68 |
| Sep 30, 2026 | $59.20 | $59.27 | $59.01 | $59.14 | $-0.01 | -0.02% | 6,570 | $59.11 | $59.01 $59.27 |
| Sep 29, 2026 | $59.08 | $59.15 | $58.96 | $59.15 | +$0.02 | +0.03% | 1,625 | $59.00 | $58.96 $59.15 |
| Sep 28, 2026 | $59.06 | $59.30 | $58.78 | $59.13 | $-0.58 | -0.97% | 35,409 | $58.82 | $58.78 $59.30 |
| Sep 25, 2026 | $59.85 | $59.85 | $59.44 | $59.71 | +$0.05 | +0.08% | 4,555 | $59.70 | $59.44 $59.85 |
| Sep 24, 2026 | $59.40 | $59.78 | $59.10 | $59.66 | +$0.01 | +0.02% | 4,558 | $59.35 | $59.10 $59.78 |
| Sep 23, 2026 | $59.89 | $59.92 | $59.64 | $59.65 | $-0.58 | -0.96% | 10,627 | $59.85 | $59.64 $59.92 |
| Sep 22, 2026 | $59.95 | $60.37 | $59.80 | $60.23 | +$0.70 | +1.18% | 12,896 | $60.19 | $59.80 $60.37 |
| Sep 21, 2026 | $59.01 | $59.68 | $59.01 | $59.53 | +$0.59 | +1.00% | 10,276 | $59.29 | $59.01 $59.68 |
| Sep 18, 2026 | $59.02 | $59.02 | $58.73 | $58.94 | $-0.04 | -0.07% | 11,522 | $58.86 | $58.73 $59.02 |
| Sep 17, 2026 | $59.67 | $59.67 | $58.90 | $58.98 | +$0.60 | +1.03% | 9,132 | $59.01 | $58.90 $59.67 |
| Sep 16, 2026 | $58.91 | $59.11 | $58.38 | $58.38 | +$0.02 | +0.03% | 3,376 | $58.75 | $58.38 $59.11 |
| Sep 15, 2026 | $59.04 | $59.04 | $58.31 | $58.36 | $-0.59 | -1.00% | 5,825 | $58.45 | $58.31 $59.04 |
| Sep 14, 2026 | $58.99 | $59.26 | $58.95 | $58.95 | $-1.15 | -1.91% | 33,702 | $59.00 | $58.95 $59.26 |
| Sep 11, 2026 | $60.22 | $60.25 | $60.03 | $60.10 | +$0.56 | +0.94% | 6,005 | $60.15 | $60.03 $60.25 |
| Sep 10, 2026 | $59.73 | $60.18 | $59.54 | $59.54 | $-0.69 | -1.15% | 2,662 | $59.80 | $59.54 $60.18 |
| Sep 9, 2026 | $60.51 | $60.57 | $60.23 | $60.23 | $-0.53 | -0.88% | 6,066 | $60.32 | $60.23 $60.57 |
| Sep 8, 2026 | $61.02 | $61.17 | $60.77 | $60.77 | $-0.08 | -0.14% | 6,288 | $60.94 | $60.77 $61.17 |
| Sep 4, 2026 | $60.83 | $60.85 | $60.66 | $60.85 | +$0.20 | +0.33% | 3,237 | $60.72 | $60.66 $60.85 |
| Sep 3, 2026 | $60.20 | $60.67 | $60.13 | $60.65 | +$0.59 | +0.98% | 4,041 | $60.59 | $60.13 $60.67 |
| Sep 2, 2026 | $59.71 | $60.06 | $59.71 | $60.06 | +$0.37 | +0.62% | 2,120 | $59.93 | $59.71 $60.06 |
| Sep 1, 2026 | $59.95 | $60.03 | $59.65 | $59.69 | $-0.74 | -1.23% | 1,701 | $59.79 | $59.65 $60.03 |
| Aug 31, 2026 | $60.44 | $60.44 | $60.11 | $60.44 | $-0.28 | -0.46% | 1,506 | $60.22 | $60.11 $60.44 |
| Aug 28, 2026 | $61.63 | $61.63 | $60.72 | $60.72 | $-1.37 | -2.21% | 799 | $61.46 | $60.72 $61.63 |
| Aug 27, 2026 | $61.87 | $62.09 | $61.78 | $62.09 | +$0.23 | +0.38% | 3,852 | $61.95 | $61.78 $62.09 |
| Aug 26, 2026 | $61.75 | $61.89 | $61.70 | $61.86 | +$0.29 | +0.47% | 1,851 | $61.84 | $61.70 $61.89 |
| Aug 25, 2026 | $61.93 | $61.93 | $61.42 | $61.57 | +$0.20 | +0.32% | 6,037 | $61.58 | $61.42 $61.93 |