S&P 500 Pure Value Invesco ETF (NY: RPV )

84.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 84.10 84.30 83.38 84.12 151,642 +0.14(+0.17%)
Mar 15, 2024 83.32 84.19 83.32 83.98 286,490 +0.41(+0.49%)
Mar 14, 2024 84.37 84.47 83.09 83.57 5,544,819 -0.94(-1.12%)
Mar 13, 2024 84.08 84.83 84.08 84.51 387,295 +0.54(+0.64%)
Mar 12, 2024 84.41 84.47 83.72 83.98 127,764 -0.33(-0.39%)
Mar 11, 2024 83.63 84.41 83.63 84.31 115,531 +0.36(+0.43%)
Mar 08, 2024 84.04 84.56 83.92 83.95 169,053 +0.11(+0.13%)
Mar 07, 2024 83.64 84.14 83.57 83.84 418,564 +0.59(+0.70%)
Mar 06, 2024 83.24 83.53 82.78 83.25 242,952 +0.37(+0.44%)
Mar 05, 2024 82.38 83.32 82.27 82.89 177,621 +0.23(+0.28%)
Mar 04, 2024 82.59 83.14 82.59 82.65 83,738 -0.08(-0.10%)
Mar 01, 2024 82.69 82.90 82.10 82.74 207,569 -0.01(-0.01%)
Feb 29, 2024 82.63 82.97 82.31 82.75 73,928 +0.67(+0.81%)
Feb 28, 2024 82.08 82.63 81.97 82.08 87,482 -0.35(-0.42%)
Feb 27, 2024 82.18 82.44 82.03 82.43 152,505 +0.59(+0.72%)
Feb 26, 2024 82.30 82.85 81.84 81.84 71,680 -0.52(-0.63%)
Feb 23, 2024 82.21 82.69 82.07 82.36 73,793 +0.06(+0.07%)
Feb 22, 2024 82.02 82.53 81.75 82.30 220,980 +0.41(+0.50%)
Feb 21, 2024 81.55 81.89 81.31 81.89 448,185 +0.10(+0.12%)
Feb 20, 2024 81.30 82.05 81.21 81.79 222,571 +0.00(+0.00%)
Feb 16, 2024 81.69 82.17 81.53 81.79 110,850 -0.34(-0.41%)
Feb 15, 2024 81.19 82.26 81.19 82.13 289,248 +1.23(+1.52%)
Feb 14, 2024 80.79 80.99 80.32 80.90 328,570 +0.60(+0.74%)
Feb 13, 2024 80.93 81.20 79.69 80.30 214,929 -1.72(-2.10%)
Feb 12, 2024 80.87 82.40 80.87 82.02 463,979 +1.20(+1.49%)
Feb 09, 2024 80.82 80.86 80.25 80.82 272,038 +0.09(+0.11%)
Feb 08, 2024 80.68 80.83 80.12 80.73 181,525 -0.02(-0.02%)
Feb 07, 2024 81.16 81.20 80.24 80.75 273,208 +0.08(+0.10%)
Feb 06, 2024 80.16 80.96 80.10 80.67 244,111 +0.50(+0.62%)
Feb 05, 2024 80.92 80.92 79.97 80.17 260,677 -1.13(-1.39%)
Feb 02, 2024 80.89 81.70 80.63 81.31 284,434 -0.06(-0.07%)
Feb 01, 2024 81.17 81.42 80.06 81.36 553,795 +0.39(+0.48%)
Jan 31, 2024 81.74 82.27 80.98 80.98 245,898 -0.75(-0.91%)
Jan 30, 2024 81.23 81.87 81.13 81.72 91,358 +0.52(+0.64%)
Jan 29, 2024 80.92 81.29 80.57 81.21 109,790 +0.24(+0.29%)
Jan 26, 2024 80.86 81.21 80.76 80.97 114,408 +0.30(+0.37%)
Jan 25, 2024 80.16 80.69 79.72 80.67 160,586 +1.01(+1.27%)
Jan 24, 2024 80.27 80.49 79.55 79.66 237,995 -0.16(-0.20%)
Jan 23, 2024 79.99 80.30 79.48 79.81 299,968 +0.17(+0.21%)
Jan 22, 2024 79.42 80.05 79.38 79.65 210,243 +0.27(+0.34%)
Jan 19, 2024 78.75 79.49 78.24 79.38 346,362 +0.73(+0.92%)
Jan 18, 2024 78.63 78.70 77.82 78.65 227,030 -0.09(-0.11%)
Jan 17, 2024 78.74 79.55 78.53 78.74 222,559 -0.82(-1.04%)
Jan 16, 2024 79.65 79.78 79.15 79.57 291,225 -0.61(-0.76%)
Jan 12, 2024 81.12 81.47 80.03 80.17 780,984 -1.00(-1.24%)
Jan 11, 2024 81.52 81.66 80.59 81.18 185,327 -0.54(-0.66%)
Jan 10, 2024 81.80 81.88 81.29 81.71 110,964 -0.21(-0.25%)
Jan 09, 2024 82.10 82.10 81.72 81.92 101,084 -0.74(-0.89%)
Jan 08, 2024 82.11 82.70 81.85 82.66 223,588 +0.49(+0.59%)
Jan 05, 2024 81.27 82.54 81.08 82.17 173,682 +0.95(+1.17%)
Jan 04, 2024 81.27 81.70 81.13 81.22 150,744 -0.05(-0.06%)
Jan 03, 2024 81.88 81.99 81.03 81.27 261,200 -1.13(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.