LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

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

126.84 +0.28 (+0.22%)

Streaming Delayed Price Updated: 2:57 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.