Skip to main content

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

119.97 +0.42 (+0.35%)
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 118.33 120.99 118.33 119.97 7,188 +1.01(+0.85%)
Dec 19, 2024 120.90 120.90 118.96 118.96 7,530 -0.36(-0.30%)
Dec 18, 2024 124.34 124.53 119.32 119.32 5,627 -4.53(-3.66%)
Dec 17, 2024 125.04 125.04 123.61 123.85 16,495 -1.74(-1.39%)
Dec 16, 2024 126.01 126.53 125.56 125.59 51,920 -0.53(-0.42%)
Dec 13, 2024 126.09 126.37 125.83 126.13 5,732 -0.78(-0.61%)
Dec 12, 2024 127.53 127.59 126.91 126.91 5,476 -1.21(-0.94%)
Dec 11, 2024 127.88 128.29 127.49 128.11 4,007 +0.84(+0.66%)
Dec 10, 2024 128.44 128.44 127.21 127.27 5,281 -1.08(-0.84%)
Dec 09, 2024 129.53 129.55 128.35 128.35 11,643 -0.40(-0.31%)
Dec 06, 2024 129.25 129.25 128.24 128.75 7,491 -0.48(-0.37%)
Dec 05, 2024 130.04 130.04 129.23 129.23 5,005 -0.88(-0.67%)
Dec 04, 2024 130.00 130.14 129.31 130.11 6,969 +0.18(+0.14%)
Dec 03, 2024 130.22 130.22 129.74 129.93 3,436 -0.82(-0.63%)
Dec 02, 2024 130.50 130.93 129.76 130.75 8,147 +0.22(+0.16%)
Nov 29, 2024 130.69 130.80 130.25 130.53 1,843 +0.49(+0.38%)
Nov 27, 2024 131.20 131.54 130.02 130.04 8,307 -0.77(-0.59%)
Nov 26, 2024 130.58 130.81 130.16 130.81 5,788 -0.42(-0.32%)
Nov 25, 2024 129.98 131.74 129.98 131.23 5,098 +2.33(+1.81%)
Nov 22, 2024 127.10 128.90 127.10 128.90 5,290 +2.17(+1.71%)
Nov 21, 2024 125.39 127.07 125.39 126.73 6,463 +2.48(+2.00%)
Nov 20, 2024 124.07 124.25 123.74 124.25 3,154 +0.01(+0.01%)
Nov 19, 2024 123.43 124.24 123.43 124.24 4,223 -0.19(-0.15%)
Nov 18, 2024 124.44 124.57 124.14 124.43 6,676 +0.24(+0.19%)
Nov 15, 2024 124.87 125.28 123.72 124.19 2,917 -0.53(-0.42%)
Nov 14, 2024 126.01 126.01 124.71 124.71 4,523 -0.57(-0.46%)
Nov 13, 2024 126.26 126.26 125.29 125.29 6,793 -0.04(-0.04%)
Nov 12, 2024 126.68 126.68 125.32 125.33 4,929 -1.95(-1.53%)
Nov 11, 2024 127.47 127.90 127.28 127.28 9,180 +0.86(+0.68%)
Nov 08, 2024 126.52 126.66 125.73 126.42 2,198 -0.19(-0.15%)
Nov 07, 2024 127.27 127.65 126.62 126.62 9,933 +0.05(+0.04%)
Nov 06, 2024 125.02 126.57 124.55 126.57 19,224 +6.21(+5.16%)
Nov 05, 2024 118.13 120.36 118.13 120.36 14,755 +1.93(+1.63%)
Nov 04, 2024 118.32 119.00 118.32 118.43 6,343 +0.17(+0.14%)
Nov 01, 2024 118.88 119.51 118.27 118.27 8,358 +0.44(+0.37%)
Oct 31, 2024 119.79 119.79 117.83 117.83 7,439 -1.97(-1.64%)
Oct 30, 2024 120.83 120.83 119.80 119.80 4,270 +0.20(+0.17%)
Oct 29, 2024 119.10 119.63 118.47 119.59 5,061 -0.02(-0.01%)
Oct 28, 2024 118.69 119.68 118.69 119.61 3,019 +1.72(+1.46%)
Oct 25, 2024 119.35 119.35 117.89 117.89 3,317 -1.05(-0.88%)
Oct 24, 2024 119.04 119.04 118.61 118.94 3,747 +0.39(+0.33%)
Oct 23, 2024 118.51 119.12 118.50 118.56 7,332 -0.55(-0.46%)
Oct 22, 2024 118.83 119.24 118.83 119.11 2,621 -0.56(-0.47%)
Oct 21, 2024 120.35 120.35 119.60 119.67 3,175 -2.06(-1.69%)
Oct 18, 2024 121.98 121.98 121.25 121.73 7,887 -0.05(-0.04%)
Oct 17, 2024 121.80 121.80 121.31 121.78 4,829 +0.26(+0.21%)
Oct 16, 2024 120.16 121.63 120.16 121.52 7,076 +2.03(+1.70%)
Oct 15, 2024 119.06 120.83 119.06 119.49 3,930 +0.16(+0.13%)
Oct 14, 2024 118.56 119.39 118.56 119.33 5,194 +0.63(+0.53%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.