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

117.83 -1.97 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 101.66 102.50 101.66 102.48 7,342 +0.47(+0.46%)
Nov 29, 2023 102.59 102.83 101.97 102.01 6,933 +0.15(+0.15%)
Nov 28, 2023 101.98 102.48 101.40 101.86 5,713 -0.34(-0.33%)
Nov 27, 2023 101.94 102.38 101.70 102.20 14,828 -0.11(-0.11%)
Nov 24, 2023 102.17 102.46 102.17 102.31 9,527 +0.46(+0.45%)
Nov 22, 2023 102.19 102.30 101.59 101.85 8,006 +0.43(+0.43%)
Nov 21, 2023 101.82 101.82 101.37 101.42 6,843 -0.95(-0.93%)
Nov 20, 2023 102.19 102.59 101.55 102.37 9,549 +0.55(+0.54%)
Nov 17, 2023 101.60 101.92 101.51 101.82 41,760 +1.68(+1.68%)
Nov 16, 2023 101.24 101.24 99.90 100.14 5,164 -1.06(-1.04%)
Nov 15, 2023 100.80 102.33 100.80 101.20 21,321 +0.94(+0.94%)
Nov 14, 2023 98.67 100.68 98.67 100.26 10,132 +4.33(+4.51%)
Nov 13, 2023 96.06 96.13 95.36 95.93 6,623 -0.19(-0.19%)
Nov 10, 2023 95.22 96.11 95.00 96.11 8,348 +1.50(+1.58%)
Nov 09, 2023 96.82 96.82 94.47 94.62 7,796 -1.72(-1.79%)
Nov 08, 2023 97.33 97.45 96.08 96.34 28,081 -0.68(-0.70%)
Nov 07, 2023 96.81 97.44 96.47 97.02 13,656 -0.00(-0.00%)
Nov 06, 2023 98.05 98.05 96.80 97.02 6,612 -0.95(-0.97%)
Nov 03, 2023 96.75 98.47 96.75 97.98 10,057 +2.86(+3.01%)
Nov 02, 2023 94.12 95.12 94.07 95.12 5,240 +2.69(+2.91%)
Nov 01, 2023 92.06 92.48 91.24 92.43 11,547 +0.53(+0.57%)
Oct 31, 2023 91.49 92.04 91.38 91.90 10,970 +0.78(+0.85%)
Oct 30, 2023 91.03 91.42 90.33 91.12 6,576 +1.22(+1.35%)
Oct 27, 2023 91.40 91.40 89.76 89.91 15,397 -1.35(-1.48%)
Oct 26, 2023 90.56 91.76 90.56 91.26 45,717 +0.92(+1.02%)
Oct 25, 2023 91.01 91.01 90.34 90.34 13,782 -1.55(-1.68%)
Oct 24, 2023 91.76 92.55 91.41 91.89 11,572 +0.86(+0.94%)
Oct 23, 2023 91.18 92.34 90.97 91.03 6,865 -0.70(-0.76%)
Oct 20, 2023 92.55 92.59 91.61 91.73 59,526 -0.83(-0.90%)
Oct 19, 2023 94.11 94.14 92.42 92.56 6,750 -1.70(-1.80%)
Oct 18, 2023 95.72 95.72 94.24 94.26 3,817 -2.38(-2.46%)
Oct 17, 2023 94.55 97.33 94.55 96.64 48,148 +1.32(+1.39%)
Oct 16, 2023 94.21 95.43 94.21 95.32 29,555 +1.74(+1.86%)
Oct 13, 2023 94.64 94.64 93.47 93.57 5,485 -0.93(-0.98%)
Oct 12, 2023 96.93 96.93 94.06 94.50 5,452 -2.18(-2.26%)
Oct 11, 2023 96.45 96.72 95.97 96.69 11,036 +0.43(+0.45%)
Oct 10, 2023 95.65 97.14 95.65 96.26 9,841 +0.98(+1.03%)
Oct 09, 2023 94.05 95.51 93.65 95.28 26,619 +0.57(+0.61%)
Oct 06, 2023 93.01 95.29 93.01 94.70 7,743 +0.78(+0.83%)
Oct 05, 2023 94.60 94.74 93.57 93.93 5,691 -0.69(-0.73%)
Oct 04, 2023 94.21 94.61 93.39 94.61 14,458 +0.54(+0.57%)
Oct 03, 2023 95.69 95.89 93.61 94.08 74,457 -2.25(-2.34%)
Oct 02, 2023 96.83 97.20 96.05 96.33 26,470 -0.89(-0.92%)
Sep 29, 2023 98.34 98.34 97.06 97.22 7,119 -0.06(-0.06%)
Sep 28, 2023 96.22 97.61 96.17 97.28 9,311 +1.87(+1.96%)
Sep 27, 2023 95.54 95.73 94.62 95.41 8,406 +0.65(+0.68%)
Sep 26, 2023 96.23 96.27 94.74 94.77 9,020 -1.89(-1.95%)
Sep 25, 2023 95.30 96.92 96.65 96.65 27,534 +0.68(+0.71%)
Sep 22, 2023 96.82 96.82 95.90 95.98 31,620 -0.21(-0.22%)
Sep 21, 2023 97.00 97.16 96.19 96.19 6,654 -2.01(-2.04%)
Sep 20, 2023 99.19 99.64 98.20 98.20 10,281 -0.28(-0.28%)
Sep 19, 2023 98.04 98.72 98.04 98.47 7,192 +0.37(+0.37%)
Sep 18, 2023 98.53 98.53 98.09 98.11 5,731 -0.59(-0.60%)
Sep 15, 2023 99.68 99.68 98.57 98.70 16,511 -1.33(-1.33%)
Sep 14, 2023 99.27 100.04 99.06 100.03 22,189 +1.69(+1.72%)
Sep 13, 2023 99.53 99.53 98.11 98.35 6,595 -0.99(-1.00%)
Sep 12, 2023 99.09 100.10 99.09 99.34 10,163 -0.13(-0.13%)
Sep 11, 2023 100.06 100.63 99.40 99.46 20,807 -0.20(-0.20%)
Sep 08, 2023 100.02 100.23 99.42 99.66 9,928 -0.15(-0.15%)
Sep 07, 2023 100.86 100.86 99.64 99.81 13,279 -1.35(-1.34%)
Sep 06, 2023 101.67 102.07 100.59 101.16 18,088 -0.49(-0.48%)
Sep 05, 2023 103.69 103.69 101.65 101.65 12,053 -2.75(-2.63%)
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.