Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2026	108.69	108.89	107.47	107.53	139,487	-1.25(-1.15%)
Mar 09, 2026	108.43	109.11	106.57	108.78	397,192	-0.39(-0.36%)
Mar 06, 2026	109.31	109.45	107.78	109.17	545,568	-0.75(-0.68%)
Mar 05, 2026	110.57	111.08	109.50	109.92	134,859	-1.06(-0.96%)
Mar 04, 2026	111.09	111.30	110.26	110.98	95,592	+0.14(+0.13%)
Mar 03, 2026	110.53	111.38	108.80	110.84	156,644	-1.33(-1.19%)
Mar 02, 2026	111.93	112.28	111.19	112.17	65,225	-0.22(-0.20%)
Feb 27, 2026	111.54	112.48	111.02	112.39	61,702	+0.55(+0.49%)
Feb 26, 2026	111.40	112.42	111.15	111.84	70,260	+0.62(+0.56%)
Feb 25, 2026	112.06	112.06	110.50	111.22	74,715	-0.65(-0.58%)
Feb 24, 2026	111.56	112.25	111.35	111.87	55,156	+0.36(+0.32%)
Feb 23, 2026	112.35	113.01	110.90	111.51	92,465	-1.42(-1.26%)
Feb 20, 2026	112.47	113.18	111.77	112.93	69,204	+0.26(+0.23%)
Feb 19, 2026	113.16	113.44	112.15	112.67	92,916	-0.64(-0.56%)
Feb 18, 2026	112.66	113.55	112.31	113.31	145,899	+0.88(+0.78%)
Feb 17, 2026	112.84	113.04	111.40	112.43	192,876	-0.15(-0.13%)
Feb 13, 2026	111.35	112.95	111.32	112.58	420,843	+1.10(+0.99%)
Feb 12, 2026	113.33	113.93	111.18	111.48	395,566	-1.75(-1.55%)
Feb 11, 2026	112.47	113.36	112.47	113.23	200,622	+0.93(+0.83%)
Feb 10, 2026	111.62	112.56	111.53	112.30	186,150	+0.78(+0.70%)
Feb 09, 2026	111.44	111.78	110.77	111.52	128,342	-0.16(-0.14%)
Feb 06, 2026	110.10	111.78	110.10	111.68	88,386	+1.47(+1.33%)
Feb 05, 2026	110.83	111.17	109.66	110.21	108,210	-0.85(-0.77%)
Feb 04, 2026	109.33	111.44	109.33	111.06	206,440	+2.14(+1.96%)
Feb 03, 2026	107.44	109.54	107.44	108.92	334,857	+1.16(+1.08%)
Feb 02, 2026	106.84	107.86	106.26	107.76	244,349	+0.43(+0.40%)
Jan 30, 2026	106.89	107.34	106.18	107.33	106,744	+0.37(+0.35%)
Jan 29, 2026	107.00	107.71	106.32	106.96	188,736	+0.60(+0.56%)
Jan 28, 2026	106.83	107.32	105.95	106.36	440,045	-0.61(-0.57%)
Jan 27, 2026	107.39	107.53	106.74	106.97	117,931	-1.34(-1.24%)
Jan 26, 2026	108.41	108.65	107.99	108.31	106,568	+0.19(+0.18%)
Jan 23, 2026	108.11	108.38	107.63	108.12	92,237	-0.06(-0.06%)
Jan 22, 2026	107.96	108.71	107.96	108.18	180,116	+0.29(+0.27%)
Jan 21, 2026	106.66	108.23	106.66	107.89	163,303	+1.81(+1.71%)
Jan 20, 2026	106.36	107.03	105.90	106.08	129,325	-1.24(-1.16%)
Jan 16, 2026	108.16	108.25	107.22	107.32	1,417,909	-1.26(-1.16%)
Jan 15, 2026	107.86	108.72	107.33	108.58	241,570	+0.58(+0.54%)
Jan 14, 2026	106.95	108.29	106.95	108.00	144,726	+1.10(+1.03%)
Jan 13, 2026	107.24	107.51	106.64	106.90	95,539	-0.10(-0.09%)
Jan 12, 2026	107.07	107.07	106.21	107.00	119,048	-0.42(-0.39%)
Jan 09, 2026	107.56	108.03	106.77	107.42	192,421	+0.21(+0.20%)
Jan 08, 2026	104.94	107.79	104.73	107.21	181,461	+2.38(+2.27%)
Jan 07, 2026	106.56	106.71	104.78	104.83	150,637	-1.52(-1.43%)
Jan 06, 2026	105.59	106.49	105.51	106.35	239,452	+0.57(+0.54%)
Jan 05, 2026	104.66	106.26	104.58	105.78	339,486	+1.31(+1.25%)

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 Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search