Skip to main content

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

119.29 +0.42 (+0.35%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 116.39 118.87 116.39 118.87 11,184 +3.06(+2.64%)
Mar 26, 2024 116.65 116.65 115.79 115.81 6,482 -0.17(-0.15%)
Mar 25, 2024 115.51 116.50 115.51 115.98 8,842 +0.39(+0.34%)
Mar 22, 2024 117.07 117.21 115.56 115.59 23,851 -1.45(-1.24%)
Mar 21, 2024 116.32 117.30 116.32 117.04 5,937 +1.39(+1.20%)
Mar 20, 2024 113.23 115.78 113.23 115.65 13,231 +2.12(+1.87%)
Mar 19, 2024 112.34 113.77 112.34 113.53 8,370 +0.99(+0.88%)
Mar 18, 2024 113.16 113.16 112.54 112.54 21,457 -0.37(-0.33%)
Mar 15, 2024 113.01 113.38 112.84 112.91 8,545 +0.31(+0.27%)
Mar 14, 2024 114.25 114.43 111.73 112.60 17,613 -1.75(-1.53%)
Mar 13, 2024 113.96 115.09 113.96 114.34 20,131 +0.43(+0.38%)
Mar 12, 2024 113.85 114.43 113.21 113.92 8,088 +0.24(+0.21%)
Mar 11, 2024 113.78 113.99 113.41 113.68 25,134 -0.29(-0.25%)
Mar 08, 2024 114.63 115.14 113.49 113.97 10,665 +0.04(+0.04%)
Mar 07, 2024 113.13 114.16 113.13 113.93 60,495 +1.41(+1.25%)
Mar 06, 2024 113.27 113.27 111.75 112.52 38,179 -0.17(-0.15%)
Mar 05, 2024 111.82 113.55 111.82 112.69 13,749 +0.28(+0.25%)
Mar 04, 2024 112.86 113.40 112.41 112.41 37,414 +0.12(+0.11%)
Mar 01, 2024 111.22 112.35 110.90 112.29 19,310 +0.70(+0.63%)
Feb 29, 2024 111.69 112.06 110.91 111.59 66,453 +0.84(+0.76%)
Feb 28, 2024 110.83 111.40 110.66 110.76 15,662 -0.93(-0.83%)
Feb 27, 2024 111.11 111.78 111.11 111.68 14,324 +1.01(+0.91%)
Feb 26, 2024 111.25 111.40 110.49 110.68 123,400 -0.50(-0.45%)
Feb 23, 2024 110.90 111.47 110.51 111.17 40,460 +0.46(+0.42%)
Feb 22, 2024 110.77 110.94 110.36 110.72 27,135 +0.35(+0.32%)
Feb 21, 2024 109.53 110.39 109.53 110.37 8,822 +0.37(+0.34%)
Feb 20, 2024 110.36 110.36 109.84 110.00 33,494 -1.15(-1.04%)
Feb 16, 2024 111.35 112.18 111.15 111.15 42,935 -1.13(-1.00%)
Feb 15, 2024 112.10 112.55 111.83 112.28 12,237 +1.83(+1.66%)
Feb 14, 2024 110.09 110.52 109.33 110.45 34,873 +1.36(+1.24%)
Feb 13, 2024 110.87 110.87 108.36 109.09 24,514 -4.73(-4.16%)
Feb 12, 2024 111.98 114.22 111.98 113.83 10,913 +1.85(+1.65%)
Feb 09, 2024 111.50 112.02 110.81 111.98 15,930 +0.83(+0.75%)
Feb 08, 2024 110.05 111.25 109.84 111.14 13,664 +1.00(+0.90%)
Feb 07, 2024 110.62 110.63 109.27 110.15 77,178 -0.17(-0.15%)
Feb 06, 2024 109.95 110.77 109.95 110.32 27,929 +0.60(+0.55%)
Feb 05, 2024 110.47 110.47 109.19 109.72 20,699 -1.74(-1.56%)
Feb 02, 2024 110.82 111.91 110.13 111.45 11,372 -0.33(-0.29%)
Feb 01, 2024 111.49 111.90 109.49 111.78 26,229 +1.14(+1.03%)
Jan 31, 2024 112.84 113.50 110.61 110.65 23,477 -2.99(-2.63%)
Jan 30, 2024 113.16 114.01 112.99 113.64 22,731 -0.14(-0.13%)
Jan 29, 2024 113.17 113.81 112.32 113.78 12,048 +0.71(+0.62%)
Jan 26, 2024 113.16 113.47 112.83 113.07 12,631 +0.50(+0.45%)
Jan 25, 2024 112.51 112.73 111.67 112.57 60,946 +1.27(+1.14%)
Jan 24, 2024 113.10 113.10 111.16 111.30 29,563 -0.54(-0.48%)
Jan 23, 2024 112.56 112.84 111.32 111.84 16,800 +0.01(+0.01%)
Jan 22, 2024 110.69 111.91 110.69 111.83 10,965 +1.55(+1.41%)
Jan 19, 2024 109.77 110.40 108.77 110.28 8,039 +0.56(+0.51%)
Jan 18, 2024 109.61 109.74 108.56 109.72 43,317 +0.96(+0.89%)
Jan 17, 2024 108.22 109.30 107.95 108.75 39,443 -0.91(-0.83%)
Jan 16, 2024 109.70 110.29 109.32 109.66 65,571 -1.13(-1.02%)
Jan 12, 2024 112.33 112.53 110.60 110.79 19,062 -0.84(-0.75%)
Jan 11, 2024 112.29 112.29 110.57 111.62 13,416 -0.86(-0.77%)
Jan 10, 2024 112.58 112.85 111.35 112.49 24,579 -0.08(-0.07%)
Jan 09, 2024 112.59 113.01 111.91 112.57 95,298 -0.91(-0.80%)
Jan 08, 2024 112.12 113.58 111.99 113.48 13,693 +1.42(+1.27%)
Jan 05, 2024 111.53 113.35 111.53 112.06 8,546 -0.05(-0.04%)
Jan 04, 2024 112.75 112.79 112.03 112.10 10,584 -0.51(-0.45%)
Jan 03, 2024 114.85 114.85 112.43 112.61 26,094 -3.15(-2.72%)
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.