Skip to main content

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

111.48 -1.82 (-1.61%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 114.64 114.64 112.48 113.30 4,469 -0.26(-0.23%)
Mar 11, 2025 114.64 114.64 112.27 113.56 10,566 -1.21(-1.05%)
Mar 10, 2025 116.31 117.16 114.43 114.77 10,978 -2.58(-2.20%)
Mar 07, 2025 115.93 117.42 115.39 117.35 6,398 +1.79(+1.55%)
Mar 06, 2025 114.07 116.22 114.07 115.56 14,851 +0.25(+0.21%)
Mar 05, 2025 114.33 115.51 113.20 115.31 7,463 +0.75(+0.66%)
Mar 04, 2025 115.98 116.27 112.92 114.56 25,301 -2.33(-2.00%)
Mar 03, 2025 121.59 121.61 116.34 116.90 7,762 -3.84(-3.18%)
Feb 28, 2025 120.20 120.88 119.49 120.73 5,911 +0.67(+0.55%)
Feb 27, 2025 121.26 121.41 120.04 120.07 4,962 -0.74(-0.62%)
Feb 26, 2025 122.61 122.61 120.61 120.81 3,388 -0.57(-0.47%)
Feb 25, 2025 122.20 122.20 121.08 121.38 6,094 -0.68(-0.56%)
Feb 24, 2025 122.11 122.72 121.88 122.06 11,214 +0.13(+0.10%)
Feb 21, 2025 124.81 124.81 121.66 121.93 4,278 -2.97(-2.38%)
Feb 20, 2025 125.11 125.33 124.12 124.91 6,468 -0.81(-0.64%)
Feb 19, 2025 125.34 125.96 125.12 125.72 13,398 -0.31(-0.25%)
Feb 18, 2025 124.77 126.10 124.77 126.03 17,790 +1.58(+1.27%)
Feb 14, 2025 124.29 124.98 124.19 124.44 11,429 +0.93(+0.75%)
Feb 13, 2025 122.82 123.62 122.51 123.52 7,938 +0.79(+0.65%)
Feb 12, 2025 122.82 123.56 122.62 122.72 14,509 -1.52(-1.22%)
Feb 11, 2025 124.31 124.61 123.94 124.24 6,740 +0.04(+0.03%)
Feb 10, 2025 124.23 124.55 123.88 124.20 11,175 +1.05(+0.85%)
Feb 07, 2025 125.05 125.05 123.15 123.15 15,429 -2.11(-1.69%)
Feb 06, 2025 126.61 126.61 125.04 125.26 4,894 -0.79(-0.62%)
Feb 05, 2025 126.00 126.17 125.64 126.05 5,728 +0.33(+0.26%)
Feb 04, 2025 123.69 125.73 123.69 125.72 10,156 +1.88(+1.52%)
Feb 03, 2025 124.06 125.00 122.63 123.84 21,571 -3.04(-2.40%)
Jan 31, 2025 128.64 128.89 126.68 126.88 9,734 -1.73(-1.34%)
Jan 30, 2025 128.78 128.81 128.40 128.61 4,043 +0.67(+0.53%)
Jan 29, 2025 127.91 128.27 127.30 127.94 4,324 -0.12(-0.10%)
Jan 28, 2025 127.90 128.45 127.42 128.06 10,886 +0.19(+0.15%)
Jan 27, 2025 126.81 128.11 126.81 127.87 9,873 +0.33(+0.26%)
Jan 24, 2025 127.56 127.86 127.29 127.54 9,469 -0.26(-0.20%)
Jan 23, 2025 126.41 128.02 126.41 127.80 23,958 +0.95(+0.75%)
Jan 22, 2025 128.05 128.05 126.80 126.85 59,883 -1.29(-1.01%)
Jan 21, 2025 127.45 128.33 127.08 128.14 27,625 +1.51(+1.19%)
Jan 17, 2025 126.98 127.00 126.28 126.64 15,407 +0.36(+0.28%)
Jan 16, 2025 125.40 126.45 125.40 126.28 8,646 +0.47(+0.37%)
Jan 15, 2025 125.84 126.09 125.45 125.81 7,022 +1.99(+1.61%)
Jan 14, 2025 123.25 123.82 122.61 123.82 9,640 +1.22(+1.00%)
Jan 13, 2025 120.42 122.60 120.39 122.60 5,847 +1.48(+1.22%)
Jan 10, 2025 120.60 121.41 120.45 121.12 4,485 -0.33(-0.27%)
Jan 08, 2025 121.82 121.82 120.15 121.46 8,376 -0.60(-0.49%)
Jan 07, 2025 122.55 123.40 121.57 122.06 9,539 +0.30(+0.25%)
Jan 06, 2025 122.98 123.79 121.75 121.75 4,010 -0.04(-0.03%)
Jan 03, 2025 120.48 121.89 120.48 121.79 3,093 +1.25(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.