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

94.49 USD -1.02 (-1.07%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 94.35 95.35 92.43 94.49 16,548 -1.02(-1.07%)
Jan 24, 2022 92.20 95.78 91.43 95.51 26,117 +2.10(+2.25%)
Jan 21, 2022 94.80 95.31 93.18 93.41 15,222 -1.77(-1.86%)
Jan 20, 2022 97.67 98.52 94.99 95.18 50,811 -2.18(-2.24%)
Jan 19, 2022 99.02 99.02 97.33 97.36 62,283 -1.55(-1.57%)
Jan 18, 2022 100.33 100.33 98.66 98.91 20,903 -1.81(-1.80%)
Jan 14, 2022 100.72 0 +0.53(+0.53%)
Jan 13, 2022 100.62 101.19 100.19 100.19 29,863 +1.11(+1.12%)
Jan 12, 2022 99.89 99.89 98.40 99.08 57,210 -0.02(-0.02%)
Jan 11, 2022 98.50 99.10 97.51 99.10 9,435 +0.69(+0.70%)
Jan 10, 2022 98.48 98.48 97.32 98.41 32,704 -0.20(-0.20%)
Jan 07, 2022 98.56 99.12 97.86 98.61 38,668 -0.02(-0.02%)
Jan 06, 2022 98.68 99.07 97.81 98.63 9,199 +0.93(+0.95%)
Jan 05, 2022 99.28 99.98 97.70 97.70 33,935 -1.31(-1.32%)
Jan 04, 2022 97.81 99.58 97.81 99.00 12,164 +1.73(+1.78%)
Jan 03, 2022 97.06 98.28 96.94 97.27 50,471 +0.75(+0.78%)
Dec 31, 2021 96.38 96.84 96.32 96.52 3,313 +0.19(+0.19%)
Dec 30, 2021 97.27 97.27 96.33 96.33 2,114 -0.33(-0.34%)
Dec 29, 2021 96.42 96.79 96.42 96.66 3,041 +0.64(+0.67%)
Dec 28, 2021 95.75 96.39 95.75 96.02 69,742 +0.45(+0.47%)
Dec 27, 2021 94.54 95.57 94.42 95.57 1,959 +1.01(+1.07%)
Dec 23, 2021 94.48 94.76 94.46 94.56 5,592 +0.90(+0.96%)
Dec 22, 2021 92.85 93.76 92.68 93.66 16,748 +1.01(+1.09%)
Dec 21, 2021 91.61 92.65 91.60 92.65 8,360 +2.68(+2.98%)
Dec 20, 2021 90.91 90.91 88.66 89.97 135,602 -2.78(-3.00%)
Dec 17, 2021 93.48 93.86 92.40 92.75 3,552 -1.16(-1.23%)
Dec 16, 2021 95.32 95.50 93.62 93.91 12,451 -0.51(-0.54%)
Dec 15, 2021 93.10 94.42 92.71 94.42 3,133 +0.68(+0.73%)
Dec 14, 2021 94.19 95.23 93.74 93.74 5,393 +0.14(+0.14%)
Dec 13, 2021 93.98 94.20 93.35 93.60 4,619 -1.71(-1.79%)
Dec 10, 2021 95.73 95.73 94.63 95.31 1,821 +0.39(+0.41%)
Dec 09, 2021 95.48 95.52 94.92 94.93 4,727 -0.75(-0.79%)
Dec 08, 2021 96.00 96.00 95.60 95.68 3,683 +0.13(+0.14%)
Dec 07, 2021 96.34 96.49 95.39 95.55 2,670 +0.82(+0.87%)
Dec 06, 2021 94.99 95.51 94.73 94.73 7,055 +2.44(+2.65%)
Dec 03, 2021 92.39 92.96 91.72 92.28 5,806 -0.82(-0.88%)
Dec 02, 2021 90.73 93.54 90.73 93.10 1,617 +2.59(+2.87%)
Dec 01, 2021 93.16 94.25 90.51 90.51 16,700 -0.90(-0.98%)
Nov 30, 2021 92.96 92.96 91.07 91.40 9,149 -2.67(-2.84%)
Nov 29, 2021 96.18 96.18 93.71 94.07 9,473 -0.62(-0.65%)
Nov 26, 2021 95.48 95.48 93.80 94.69 3,674 -3.56(-3.63%)
Nov 24, 2021 98.42 98.61 98.25 98.25 3,889 -0.83(-0.84%)
Nov 23, 2021 98.33 99.11 98.33 99.08 2,217 +0.71(+0.72%)
Nov 22, 2021 97.49 99.04 97.49 98.37 6,463 +1.45(+1.50%)
Nov 19, 2021 97.07 97.50 96.92 96.92 3,907 -1.37(-1.39%)
Nov 18, 2021 98.28 98.28 98.13 98.28 3,922 +0.36(+0.37%)
Nov 17, 2021 98.48 98.48 97.53 97.92 6,133 -1.16(-1.17%)
Nov 16, 2021 99.00 99.42 99.00 99.08 2,214 +0.11(+0.11%)
Nov 15, 2021 99.45 99.45 98.91 98.97 2,322 -0.06(-0.07%)
Nov 12, 2021 99.27 99.27 98.77 99.04 2,580 +0.19(+0.19%)
Nov 11, 2021 98.49 99.11 98.49 98.85 1,808 +0.83(+0.85%)
Nov 10, 2021 98.07 98.02 8,218 -0.45(-0.46%)
Nov 09, 2021 98.19 98.62 98.19 98.47 8,649 -0.02(-0.02%)
Nov 08, 2021 99.24 99.71 98.46 98.49 15,465 -0.36(-0.36%)
Nov 05, 2021 97.63 99.08 97.63 98.85 10,636 +1.85(+1.91%)
Nov 04, 2021 98.18 98.38 96.63 97.00 6,528 -1.01(-1.04%)
Nov 03, 2021 95.47 98.30 95.47 98.01 9,774 +2.23(+2.33%)
Nov 02, 2021 96.45 96.45 95.42 95.78 25,435 -0.34(-0.35%)
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.