Business Insurance

Login  |  Register Subscribe



S&P Midcap 400 Pure Value Invesco ETF (NY: RFV )

118.69 +1.90 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 117.12 118.73 117.12 118.69 3,865 +1.90(+1.63%)
Oct 10, 2024 116.56 116.89 116.41 116.79 4,465 -0.51(-0.43%)
Oct 09, 2024 116.96 117.71 116.96 117.30 12,479 +0.59(+0.50%)
Oct 08, 2024 116.71 117.05 116.47 116.71 5,250 -0.02(-0.02%)
Oct 07, 2024 117.37 117.37 116.51 116.73 3,495 -0.73(-0.62%)
Oct 04, 2024 117.94 117.94 117.14 117.46 2,842 +1.36(+1.18%)
Oct 03, 2024 116.01 116.17 115.64 116.09 12,181 -0.59(-0.50%)
Oct 02, 2024 117.16 117.16 116.63 116.68 3,187 -0.39(-0.33%)
Oct 01, 2024 117.03 117.58 116.30 117.07 9,278 -1.38(-1.16%)
Sep 30, 2024 117.78 118.45 117.72 118.45 3,288 +0.16(+0.14%)
Sep 27, 2024 118.77 119.18 117.59 118.29 5,760 +0.46(+0.39%)
Sep 26, 2024 117.68 118.05 117.50 117.83 8,489 +1.45(+1.24%)
Sep 25, 2024 117.47 117.47 116.38 116.38 3,798 -1.21(-1.03%)
Sep 24, 2024 118.12 118.12 117.58 117.59 2,705 +0.26(+0.22%)
Sep 23, 2024 117.11 117.56 116.88 117.33 5,969 +0.23(+0.20%)
Sep 20, 2024 116.72 117.39 116.72 117.10 3,114 -1.13(-0.95%)
Sep 19, 2024 117.29 118.25 117.29 118.23 3,028 +2.70(+2.34%)
Sep 18, 2024 115.29 117.69 115.13 115.53 6,324 +0.48(+0.42%)
Sep 17, 2024 115.08 115.69 115.01 115.05 3,622 +0.60(+0.53%)
Sep 16, 2024 113.69 114.52 113.63 114.45 4,140 +1.14(+1.01%)
Sep 13, 2024 111.87 113.30 111.87 113.30 8,450 +2.47(+2.23%)
Sep 12, 2024 110.26 110.92 109.65 110.84 8,070 +1.04(+0.95%)
Sep 11, 2024 109.26 109.80 107.66 109.80 5,984 +0.10(+0.09%)
Sep 10, 2024 110.67 110.67 108.74 109.70 18,303 -1.30(-1.17%)
Sep 09, 2024 111.14 111.60 110.91 110.99 11,810 +0.35(+0.32%)
Sep 06, 2024 112.81 112.81 110.44 110.64 10,998 -1.95(-1.73%)
Sep 05, 2024 113.23 113.23 112.59 112.59 5,004 -1.24(-1.09%)
Sep 04, 2024 114.42 114.95 113.50 113.83 9,819 -0.37(-0.32%)
Sep 03, 2024 115.73 115.76 114.19 114.19 5,541 -3.05(-2.60%)
Aug 30, 2024 117.05 117.24 116.38 117.24 2,650 +0.79(+0.68%)
Aug 29, 2024 116.81 117.11 116.36 116.44 2,049 +0.49(+0.42%)
Aug 28, 2024 115.73 116.17 115.33 115.96 8,116 -0.27(-0.23%)
Aug 27, 2024 116.46 116.61 116.08 116.22 4,028 -0.73(-0.62%)
Aug 26, 2024 117.67 118.04 116.95 116.95 14,048 -0.22(-0.19%)
Aug 23, 2024 114.35 117.37 114.35 117.17 2,286 +3.25(+2.85%)
Aug 22, 2024 114.81 114.81 113.92 113.92 3,648 -0.87(-0.76%)
Aug 21, 2024 114.52 114.79 113.91 114.79 89,648 +0.73(+0.64%)
Aug 20, 2024 115.39 115.60 113.96 114.06 5,890 -1.40(-1.21%)
Aug 19, 2024 114.99 115.67 114.99 115.46 5,684 +0.71(+0.62%)
Aug 16, 2024 113.71 114.87 113.71 114.75 5,121 +0.55(+0.48%)
Aug 15, 2024 113.84 114.74 113.84 114.20 7,346 +2.07(+1.85%)
Aug 14, 2024 112.24 112.24 111.57 112.13 14,491 +0.16(+0.14%)
Aug 13, 2024 110.32 111.97 110.32 111.97 11,567 +1.74(+1.58%)
Aug 12, 2024 111.08 111.08 109.96 110.23 5,610 -0.63(-0.57%)
Aug 09, 2024 110.58 111.19 110.58 110.86 5,066 -0.22(-0.20%)
Aug 08, 2024 110.25 111.18 110.25 111.07 3,280 +2.48(+2.28%)
Aug 07, 2024 111.23 111.23 108.59 108.59 5,995 -0.98(-0.90%)
Aug 06, 2024 109.24 110.61 108.38 109.58 79,171 +0.95(+0.87%)
Aug 05, 2024 106.81 109.62 106.43 108.63 11,218 -3.14(-2.81%)
Aug 02, 2024 113.11 113.11 110.77 111.77 12,846 -3.86(-3.34%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance