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

115.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 72.27 72.84 70.97 71.12 41,223 -1.97(-2.70%)
Jan 28, 2021 73.04 73.78 73.04 73.09 7,165 -0.01(-0.01%)
Jan 27, 2021 73.79 73.79 72.87 73.10 4,140 -1.42(-1.91%)
Jan 26, 2021 74.53 74.83 74.21 74.52 4,587 -0.31(-0.41%)
Jan 25, 2021 74.65 74.83 73.86 74.83 2,367 -0.18(-0.24%)
Jan 22, 2021 74.16 75.01 73.77 75.01 4,016 +0.30(+0.40%)
Jan 21, 2021 78.01 78.01 74.68 74.71 4,717 -0.86(-1.13%)
Jan 20, 2021 75.22 75.65 75.22 75.56 2,877 +0.70(+0.93%)
Jan 19, 2021 74.77 74.95 74.60 74.87 6,873 +0.82(+1.11%)
Jan 15, 2021 73.55 74.44 73.47 74.05 7,081 -0.90(-1.21%)
Jan 14, 2021 74.84 75.35 74.48 74.95 4,455 +1.15(+1.55%)
Jan 13, 2021 74.46 74.46 73.63 73.80 4,496 -0.86(-1.15%)
Jan 12, 2021 73.83 74.74 73.65 74.66 6,415 +1.19(+1.62%)
Jan 11, 2021 73.41 73.57 73.33 73.46 2,963 +0.28(+0.38%)
Jan 08, 2021 73.56 73.69 72.42 73.19 48,410 -0.80(-1.09%)
Jan 07, 2021 74.17 74.25 73.42 73.99 37,773 +0.71(+0.96%)
Jan 06, 2021 70.50 73.94 70.50 73.29 3,205 +3.70(+5.32%)
Jan 05, 2021 68.97 70.13 68.94 69.59 12,009 +1.17(+1.71%)
Jan 04, 2021 70.23 70.23 67.79 68.42 116,141 -1.40(-2.01%)
Dec 31, 2020 69.82 69.82 69.82 3,551 +0.08(+0.12%)
Dec 30, 2020 69.73 70.09 69.68 69.73 3,551 +0.54(+0.78%)
Dec 29, 2020 69.40 69.40 69.19 69.19 847 -0.84(-1.19%)
Dec 28, 2020 70.07 70.48 69.99 70.03 1,273 +0.24(+0.34%)
Dec 24, 2020 69.33 69.79 69.33 69.79 4,228 +0.08(+0.12%)
Dec 23, 2020 69.54 69.86 69.45 69.71 965 +1.28(+1.86%)
Dec 22, 2020 68.38 68.67 68.32 68.44 4,989 -0.16(-0.23%)
Dec 21, 2020 68.68 68.69 67.99 68.59 3,202 -0.51(-0.74%)
Dec 18, 2020 69.55 69.55 69.10 69.10 847 -0.71(-1.02%)
Dec 17, 2020 69.84 69.84 69.50 69.81 5,273 +0.46(+0.66%)
Dec 16, 2020 69.60 69.60 69.19 69.35 2,255 -0.01(-0.01%)
Dec 15, 2020 68.18 69.36 67.94 69.36 6,858 +1.89(+2.80%)
Dec 14, 2020 68.35 68.35 67.47 67.47 33,559 -0.80(-1.17%)
Dec 11, 2020 68.63 68.72 67.76 68.27 3,919 -0.88(-1.27%)
Dec 10, 2020 69.15 69.15 69.15 69.15 247 +0.27(+0.39%)
Dec 09, 2020 69.21 69.62 68.47 68.88 7,368 +0.05(+0.07%)
Dec 08, 2020 68.62 68.91 68.45 68.83 5,986 +0.56(+0.81%)
Dec 07, 2020 67.96 68.42 67.95 68.28 5,180 -0.28(-0.41%)
Dec 04, 2020 68.03 68.98 67.98 68.56 37,073 +1.91(+2.87%)
Dec 03, 2020 66.67 67.07 66.64 66.64 1,965 +0.27(+0.40%)
Dec 02, 2020 66.05 66.55 66.05 66.38 2,951 +0.85(+1.30%)
Dec 01, 2020 65.94 66.12 65.53 65.53 25,181 +1.49(+2.33%)
Nov 30, 2020 65.51 65.51 64.03 64.03 2,381 -1.80(-2.74%)
Nov 27, 2020 65.84 65.84 65.84 65.84 105 -0.19(-0.28%)
Nov 25, 2020 66.31 66.31 65.24 66.02 8,579 -0.84(-1.26%)
Nov 24, 2020 65.81 66.98 65.81 66.87 12,049 +2.20(+3.40%)
Nov 23, 2020 62.96 64.88 62.96 64.66 3,740 +2.15(+3.43%)
Nov 20, 2020 62.50 62.56 62.50 62.52 1,588 -0.45(-0.71%)
Nov 19, 2020 62.24 62.96 61.95 62.96 3,035 +0.42(+0.67%)
Nov 18, 2020 63.69 63.69 62.55 62.55 629 -0.60(-0.95%)
Nov 17, 2020 63.22 63.22 63.02 63.14 1,639 +0.34(+0.55%)
Nov 16, 2020 62.96 62.96 62.43 62.80 6,909 +1.69(+2.76%)
Nov 13, 2020 60.81 61.15 60.81 61.11 847 +1.87(+3.16%)
Nov 12, 2020 59.78 60.25 58.75 59.24 110,568 -1.43(-2.36%)
Nov 11, 2020 62.23 62.23 60.48 60.67 1,325 -0.71(-1.16%)
Nov 10, 2020 60.80 61.47 60.75 61.39 1,652 +1.28(+2.13%)
Nov 09, 2020 61.06 62.37 59.95 60.11 5,956 +3.33(+5.87%)
Nov 06, 2020 57.49 57.49 56.78 56.78 635 -0.70(-1.22%)
Nov 05, 2020 56.29 57.64 56.29 57.48 1,471 +2.24(+4.05%)
Nov 04, 2020 55.54 55.54 55.24 55.24 365 -1.24(-2.19%)
Nov 03, 2020 55.90 56.48 55.90 56.48 754 +1.61(+2.93%)
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.