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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	83.06	83.62	83.01	83.42	193,283	+0.63(+0.76%)
Jun 27, 2024	82.59	82.79	82.30	82.79	68,439	-0.37(-0.44%)
Jun 26, 2024	83.06	83.24	82.71	83.16	76,057	-0.30(-0.36%)
Jun 25, 2024	84.29	84.30	83.31	83.46	66,986	-0.99(-1.17%)
Jun 24, 2024	83.57	84.74	83.51	84.45	67,091	+1.00(+1.20%)
Jun 21, 2024	83.43	83.48	82.87	83.45	165,221	+0.03(+0.04%)
Jun 20, 2024	83.09	83.60	82.99	83.42	236,523	+0.37(+0.44%)
Jun 18, 2024	82.89	83.53	82.89	83.05	164,605	+0.27(+0.32%)
Jun 17, 2024	82.08	82.81	81.94	82.78	143,739	+0.67(+0.81%)
Jun 14, 2024	82.34	82.50	81.60	82.11	42,567	-0.81(-0.97%)
Jun 13, 2024	83.27	83.27	82.33	82.92	117,584	-0.54(-0.64%)
Jun 12, 2024	84.36	84.40	83.27	83.46	156,330	+0.08(+0.10%)
Jun 11, 2024	83.89	83.94	83.29	83.38	71,707	-0.97(-1.14%)
Jun 10, 2024	83.89	84.44	83.53	84.34	228,332	+0.18(+0.21%)
Jun 07, 2024	83.84	84.61	83.76	84.16	43,538	-0.08(-0.09%)
Jun 06, 2024	84.14	84.59	83.98	84.24	78,321	-0.08(-0.09%)
Jun 05, 2024	84.40	84.40	83.61	84.32	273,746	+0.24(+0.28%)
Jun 04, 2024	84.43	84.80	83.98	84.08	162,757	-0.88(-1.03%)
Jun 03, 2024	85.43	85.44	84.28	84.96	212,313	-0.25(-0.29%)
May 31, 2024	83.67	85.21	83.67	85.21	58,530	+1.68(+2.01%)
May 30, 2024	82.81	83.60	82.65	83.53	63,108	+0.95(+1.14%)
May 29, 2024	82.72	82.72	82.26	82.58	102,624	-1.02(-1.21%)
May 28, 2024	84.37	84.44	83.37	83.60	69,609	-0.86(-1.01%)
May 24, 2024	84.36	84.66	84.24	84.45	211,606	+0.47(+0.56%)
May 23, 2024	85.23	85.23	83.82	83.98	91,565	-1.09(-1.29%)
May 22, 2024	85.24	85.44	84.90	85.08	117,972	-0.58(-0.67%)
May 21, 2024	85.73	85.92	85.48	85.66	62,692	-0.17(-0.20%)
May 20, 2024	86.49	86.53	85.76	85.83	90,766	-0.64(-0.74%)
May 17, 2024	86.33	86.49	86.26	86.46	195,707	+0.15(+0.17%)
May 16, 2024	86.23	86.60	86.15	86.31	237,418	+0.04(+0.05%)
May 15, 2024	86.54	86.73	86.04	86.27	142,777	+0.12(+0.14%)
May 14, 2024	86.42	86.72	85.94	86.15	54,230	+0.13(+0.15%)
May 13, 2024	86.03	86.67	85.95	86.02	50,171	+0.36(+0.42%)
May 10, 2024	85.90	85.93	85.54	85.67	50,676	+0.06(+0.07%)
May 09, 2024	84.83	85.61	84.74	85.61	82,167	+0.72(+0.84%)
May 08, 2024	84.35	85.02	84.35	84.89	121,020	+0.24(+0.28%)
May 07, 2024	84.83	85.25	84.60	84.65	60,128	-0.03(-0.04%)
May 06, 2024	84.44	84.73	84.22	84.68	76,477	+0.70(+0.83%)
May 03, 2024	84.35	84.57	83.91	83.98	150,681	+0.23(+0.27%)
May 02, 2024	83.39	83.89	82.86	83.76	116,315	+1.02(+1.24%)
May 01, 2024	82.64	83.71	82.46	82.73	112,367	-0.39(-0.47%)
Apr 30, 2024	84.19	84.19	83.07	83.12	70,784	-1.61(-1.90%)
Apr 29, 2024	84.48	84.88	84.35	84.73	145,397	+0.52(+0.61%)
Apr 26, 2024	84.21	84.61	84.05	84.21	164,932	-0.28(-0.33%)
Apr 25, 2024	84.49	84.84	83.85	84.49	172,530	-0.49(-0.57%)
Apr 24, 2024	84.67	85.06	84.39	84.98	61,754	-0.02(-0.02%)
Apr 23, 2024	84.67	85.34	84.49	85.00	142,730	+0.31(+0.36%)
Apr 22, 2024	84.10	85.08	83.70	84.69	73,684	+0.87(+1.03%)
Apr 19, 2024	82.82	83.97	82.78	83.83	127,049	+1.29(+1.57%)
Apr 18, 2024	82.55	83.02	82.23	82.53	159,486	+0.35(+0.42%)
Apr 17, 2024	82.27	82.76	81.86	82.18	157,204	+0.41(+0.50%)
Apr 16, 2024	82.57	82.57	81.60	81.78	166,983	-0.76(-0.92%)
Apr 15, 2024	83.83	84.31	82.18	82.53	263,966	-0.44(-0.53%)
Apr 12, 2024	83.88	84.10	82.71	82.97	184,397	-1.42(-1.69%)
Apr 11, 2024	84.82	84.82	83.68	84.39	133,995	-0.34(-0.40%)
Apr 10, 2024	85.38	85.67	84.36	84.73	252,858	-1.77(-2.05%)
Apr 09, 2024	86.68	86.91	85.91	86.50	155,709	+0.04(+0.05%)
Apr 08, 2024	86.40	86.82	86.26	86.46	205,525	+0.19(+0.22%)
Apr 05, 2024	85.96	86.50	85.65	86.27	127,594	+0.30(+0.35%)
Apr 04, 2024	87.60	87.80	85.84	85.97	192,190	-1.16(-1.34%)
Apr 03, 2024	86.55	87.19	86.55	87.14	140,528	+0.57(+0.66%)
Apr 02, 2024	86.86	86.89	86.33	86.57	240,035	-0.85(-0.97%)

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.