Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

117.51 -1.13 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 117.13 117.80 117.13 117.51 3,104 -1.13(-0.95%)
Sep 19, 2024 117.70 118.67 117.70 118.64 3,018 +2.71(+2.34%)
Sep 18, 2024 115.69 118.10 115.53 115.93 6,303 +0.48(+0.42%)
Sep 17, 2024 115.48 116.09 115.41 115.45 3,610 +0.61(+0.53%)
Sep 16, 2024 114.09 114.92 114.03 114.84 4,126 +1.14(+1.01%)
Sep 13, 2024 112.26 113.70 112.26 113.70 8,421 +2.48(+2.23%)
Sep 12, 2024 110.64 111.31 110.03 111.22 8,042 +1.04(+0.95%)
Sep 11, 2024 109.64 110.18 108.03 110.18 5,964 +0.10(+0.09%)
Sep 10, 2024 111.06 111.06 109.12 110.08 18,240 -1.30(-1.17%)
Sep 09, 2024 111.53 111.99 111.30 111.38 11,769 +0.35(+0.32%)
Sep 06, 2024 113.20 113.20 110.83 111.03 10,960 -1.95(-1.73%)
Sep 05, 2024 113.63 113.63 112.98 112.98 4,987 -1.24(-1.09%)
Sep 04, 2024 114.81 115.35 113.90 114.22 9,785 -0.37(-0.32%)
Sep 03, 2024 116.13 116.16 114.59 114.59 5,522 -3.06(-2.60%)
Aug 30, 2024 117.46 117.65 116.79 117.65 2,641 +0.80(+0.68%)
Aug 29, 2024 117.22 117.52 116.77 116.85 2,042 +0.49(+0.42%)
Aug 28, 2024 116.13 116.58 115.73 116.36 8,088 -0.27(-0.23%)
Aug 27, 2024 116.87 117.02 116.48 116.63 4,015 -0.73(-0.62%)
Aug 26, 2024 118.08 118.45 117.36 117.36 14,000 -0.22(-0.19%)
Aug 23, 2024 114.75 117.78 114.75 117.58 2,279 +3.26(+2.85%)
Aug 22, 2024 115.21 115.21 114.32 114.32 3,636 -0.87(-0.76%)
Aug 21, 2024 114.92 115.19 114.31 115.19 89,337 +0.73(+0.64%)
Aug 20, 2024 115.79 116.00 114.36 114.46 5,870 -1.40(-1.21%)
Aug 19, 2024 115.39 116.07 115.39 115.86 5,665 +0.71(+0.62%)
Aug 16, 2024 114.11 115.27 114.11 115.15 5,104 +0.55(+0.48%)
Aug 15, 2024 114.24 115.14 114.24 114.60 7,321 +2.08(+1.85%)
Aug 14, 2024 112.63 112.63 111.96 112.52 14,441 +0.16(+0.14%)
Aug 13, 2024 110.70 112.36 110.70 112.36 11,527 +1.75(+1.58%)
Aug 12, 2024 111.46 111.46 110.34 110.61 5,591 -0.63(-0.57%)
Aug 09, 2024 110.97 111.58 110.97 111.24 5,049 -0.22(-0.20%)
Aug 08, 2024 110.64 111.56 110.64 111.46 3,269 +2.49(+2.28%)
Aug 07, 2024 111.62 111.62 108.97 108.97 5,975 -0.99(-0.90%)
Aug 06, 2024 109.62 111.00 108.75 109.96 78,897 +0.95(+0.87%)
Aug 05, 2024 107.18 110.00 106.80 109.01 11,180 -3.15(-2.81%)
Aug 02, 2024 113.50 113.50 111.16 112.16 12,802 -3.88(-3.34%)
Aug 01, 2024 119.32 119.32 115.09 116.04 3,931 -3.79(-3.16%)
Jul 31, 2024 119.00 121.04 119.00 119.83 170,045 +1.50(+1.27%)
Jul 30, 2024 118.34 118.56 117.64 118.33 8,216 +0.69(+0.59%)
Jul 29, 2024 117.69 118.04 117.51 117.64 9,863 -0.10(-0.09%)
Jul 26, 2024 117.18 117.96 116.77 117.75 5,802 +1.90(+1.64%)
Jul 25, 2024 114.18 117.07 114.18 115.85 4,832 +1.58(+1.38%)
Jul 24, 2024 115.56 115.88 114.27 114.27 7,083 -1.67(-1.44%)
Jul 23, 2024 115.15 116.17 115.15 115.94 4,006 +0.37(+0.32%)
Jul 22, 2024 114.93 115.63 114.40 115.57 12,106 +1.18(+1.03%)
Jul 19, 2024 115.18 115.18 114.39 114.39 2,329 -0.97(-0.84%)
Jul 18, 2024 116.52 117.84 115.23 115.36 6,242 -1.72(-1.47%)
Jul 17, 2024 116.57 117.81 116.57 117.08 5,058 -0.66(-0.56%)
Jul 16, 2024 115.37 117.74 115.37 117.74 12,289 +2.90(+2.53%)
Jul 15, 2024 114.99 115.22 114.84 114.84 5,371 +0.04(+0.04%)
Jul 12, 2024 114.42 115.17 114.31 114.79 8,705 +0.95(+0.84%)
Jul 11, 2024 112.00 113.96 112.00 113.84 23,631 +3.40(+3.07%)
Jul 10, 2024 110.28 110.44 109.91 110.44 93,056 +0.86(+0.78%)
Jul 09, 2024 110.03 110.29 109.59 109.59 37,262 -0.69(-0.63%)
Jul 08, 2024 110.28 110.85 110.14 110.28 10,708 +0.21(+0.19%)
Jul 05, 2024 111.40 111.40 109.86 110.07 7,074 -1.25(-1.12%)
Jul 03, 2024 111.73 112.12 111.31 111.31 16,025 +0.11(+0.09%)
Jul 02, 2024 111.15 111.32 110.78 111.21 8,948 +0.35(+0.32%)
Jul 01, 2024 112.47 112.47 110.68 110.86 5,659 -0.85(-0.76%)
Jun 28, 2024 111.64 112.07 111.23 111.71 4,785 +0.96(+0.87%)
Jun 27, 2024 110.91 111.18 110.38 110.75 12,894 -0.07(-0.06%)
Jun 26, 2024 110.62 110.82 110.37 110.82 10,356 -0.13(-0.12%)
Jun 25, 2024 111.48 111.48 110.56 110.95 13,599 -1.52(-1.35%)
Jun 24, 2024 111.68 112.94 111.68 112.47 8,881 +0.93(+0.83%)
Jun 21, 2024 111.14 111.54 111.03 111.54 9,348 +0.48(+0.43%)
Jun 20, 2024 110.88 111.50 110.88 111.07 19,996 +0.06(+0.05%)
Jun 18, 2024 111.14 111.33 110.89 111.01 6,055 -0.07(-0.06%)
Jun 17, 2024 109.77 111.18 109.57 111.08 8,911 +1.03(+0.94%)
Jun 14, 2024 110.68 110.68 109.92 110.05 5,122 -1.73(-1.55%)
Jun 13, 2024 111.95 111.95 111.20 111.77 16,764 -1.19(-1.05%)
Jun 12, 2024 113.33 114.45 112.59 112.96 17,769 +1.30(+1.16%)
Jun 11, 2024 112.12 112.12 111.03 111.66 11,374 -1.00(-0.88%)
Jun 10, 2024 111.83 112.97 111.83 112.66 8,851 +0.06(+0.05%)
Jun 07, 2024 112.10 112.67 112.10 112.60 21,101 -0.68(-0.60%)
Jun 06, 2024 113.44 113.44 113.04 113.28 11,891 -0.57(-0.50%)
Jun 05, 2024 113.66 113.85 113.10 113.85 8,567 +0.76(+0.67%)
Jun 04, 2024 114.36 114.43 113.09 113.09 12,251 -2.12(-1.84%)
Jun 03, 2024 115.73 115.74 114.64 115.22 5,425 -0.52(-0.45%)
May 31, 2024 114.40 115.73 114.29 115.73 18,784 +2.05(+1.81%)
May 30, 2024 112.91 113.86 112.91 113.68 6,606 +1.24(+1.10%)
May 29, 2024 112.95 112.95 112.35 112.44 8,193 -1.75(-1.53%)
May 28, 2024 114.98 114.98 113.88 114.19 8,364 -0.45(-0.40%)
May 24, 2024 114.27 114.71 114.27 114.64 7,527 +0.81(+0.71%)
May 23, 2024 115.88 115.88 113.38 113.83 85,964 -1.55(-1.34%)
May 22, 2024 115.48 116.22 115.04 115.38 16,841 -0.80(-0.69%)
May 21, 2024 116.03 116.18 115.80 116.18 5,026 -0.26(-0.22%)
May 20, 2024 117.03 117.27 116.44 116.44 21,830 -0.56(-0.48%)
May 17, 2024 116.75 117.05 116.70 117.00 6,500 +0.22(+0.19%)
May 16, 2024 117.01 117.20 116.78 116.78 5,663 -0.57(-0.48%)
May 15, 2024 117.70 118.21 117.12 117.34 20,373 +0.29(+0.25%)
May 14, 2024 116.44 117.06 116.44 117.06 8,912 +1.21(+1.04%)
May 13, 2024 115.58 116.40 115.58 115.85 5,019 +0.76(+0.66%)
May 10, 2024 115.51 115.58 114.70 115.09 2,798 +0.00(+0.00%)
May 09, 2024 114.09 115.08 114.02 115.08 7,437 +1.06(+0.93%)
May 08, 2024 113.24 114.03 113.24 114.02 10,756 +0.24(+0.21%)
May 07, 2024 114.27 114.68 113.78 113.78 19,382 -0.16(-0.14%)
May 06, 2024 113.34 113.94 113.34 113.94 13,580 +1.76(+1.57%)
May 03, 2024 113.07 113.29 112.01 112.17 16,771 +0.71(+0.64%)
May 02, 2024 110.96 111.47 110.15 111.47 5,382 +1.71(+1.56%)
May 01, 2024 109.79 111.38 109.51 109.75 10,819 -0.18(-0.16%)
Apr 30, 2024 111.38 111.38 109.93 109.93 8,931 -2.24(-2.00%)
Apr 29, 2024 111.78 112.46 111.78 112.17 10,359 +0.74(+0.66%)
Apr 26, 2024 111.12 111.66 111.12 111.44 5,945 +0.46(+0.41%)
Apr 25, 2024 110.90 110.98 110.08 110.98 7,123 -1.15(-1.02%)
Apr 24, 2024 111.86 112.17 111.38 112.12 8,595 +0.16(+0.14%)
Apr 23, 2024 110.88 112.31 110.88 111.96 4,175 +0.93(+0.83%)
Apr 22, 2024 110.13 111.49 109.86 111.04 15,421 +1.16(+1.05%)
Apr 19, 2024 108.69 109.88 108.69 109.88 8,445 +0.83(+0.76%)
Apr 18, 2024 109.30 110.07 108.65 109.06 17,211 -0.10(-0.09%)
Apr 17, 2024 110.62 110.66 109.06 109.16 44,631 -0.86(-0.78%)
Apr 16, 2024 110.31 110.31 109.27 110.01 22,928 -0.68(-0.61%)
Apr 15, 2024 112.68 113.39 110.28 110.69 13,108 -1.24(-1.10%)
Apr 12, 2024 113.19 113.19 111.78 111.92 12,619 -2.13(-1.87%)
Apr 11, 2024 114.55 114.55 113.08 114.06 13,960 -0.05(-0.04%)
Apr 10, 2024 114.53 114.94 113.61 114.11 12,931 -2.84(-2.43%)
Apr 09, 2024 116.82 117.44 116.29 116.95 14,769 +0.52(+0.44%)
Apr 08, 2024 116.24 116.77 116.24 116.43 11,033 +0.71(+0.61%)
Apr 05, 2024 115.07 116.01 114.89 115.72 15,313 +0.58(+0.50%)
Apr 04, 2024 117.79 117.92 115.08 115.14 7,294 -1.82(-1.56%)
Apr 03, 2024 115.61 117.06 115.61 116.97 22,701 +0.74(+0.63%)
Apr 02, 2024 116.60 116.80 115.74 116.23 16,605 -1.71(-1.45%)
Apr 01, 2024 119.13 119.13 117.86 117.94 18,570 -0.92(-0.77%)
Mar 28, 2024 118.44 119.07 118.44 118.86 11,772 +0.42(+0.35%)
Mar 27, 2024 115.97 118.44 115.97 118.44 11,224 +3.05(+2.64%)
Mar 26, 2024 116.23 116.23 115.37 115.39 6,505 -0.17(-0.15%)
Mar 25, 2024 115.09 116.08 115.09 115.56 8,874 +0.39(+0.34%)
Mar 22, 2024 116.65 116.79 115.14 115.17 23,937 -1.44(-1.24%)
Mar 21, 2024 115.90 116.88 115.90 116.62 5,958 +1.38(+1.20%)
Mar 20, 2024 112.82 115.36 112.82 115.23 13,278 +2.11(+1.87%)
Mar 19, 2024 111.94 113.36 111.94 113.12 8,400 +0.99(+0.88%)
Mar 18, 2024 112.75 112.75 112.13 112.13 21,534 -0.37(-0.33%)
Mar 15, 2024 112.60 112.97 112.43 112.50 8,576 +0.31(+0.27%)
Mar 14, 2024 113.83 114.02 111.33 112.19 17,676 -1.74(-1.53%)
Mar 13, 2024 113.54 114.68 113.54 113.93 20,204 +0.43(+0.38%)
Mar 12, 2024 113.44 114.02 112.80 113.51 8,118 +0.24(+0.21%)
Mar 11, 2024 113.37 113.58 113.00 113.27 25,225 -0.29(-0.25%)
Mar 08, 2024 114.22 114.73 113.08 113.55 10,704 +0.04(+0.03%)
Mar 07, 2024 112.72 113.74 112.72 113.52 60,714 +1.40(+1.25%)
Mar 06, 2024 112.86 112.86 111.35 112.11 38,317 -0.17(-0.15%)
Mar 05, 2024 111.42 113.14 111.42 112.28 13,799 +0.28(+0.25%)
Mar 04, 2024 112.45 112.99 112.00 112.00 37,549 +0.12(+0.11%)
Mar 01, 2024 110.81 111.94 110.50 111.89 19,380 +0.70(+0.63%)
Feb 29, 2024 111.29 111.66 110.50 111.19 66,694 +0.83(+0.76%)
Feb 28, 2024 110.43 111.00 110.26 110.36 15,719 -0.92(-0.83%)
Feb 27, 2024 110.70 111.38 110.70 111.28 14,376 +1.00(+0.91%)
Feb 26, 2024 110.85 111.00 110.09 110.28 123,847 -0.50(-0.45%)
Feb 23, 2024 110.50 111.07 110.11 110.77 40,607 +0.46(+0.41%)
Feb 22, 2024 110.37 110.53 109.96 110.32 27,233 +0.35(+0.32%)
Feb 21, 2024 109.14 109.99 109.14 109.97 8,854 +0.37(+0.34%)
Feb 20, 2024 109.96 109.96 109.44 109.60 33,616 -1.15(-1.04%)
Feb 16, 2024 110.95 111.78 110.75 110.75 43,091 -1.12(-1.00%)
Feb 15, 2024 111.70 112.14 111.43 111.87 12,282 +1.82(+1.66%)
Feb 14, 2024 109.69 110.12 108.94 110.05 34,999 +1.35(+1.24%)
Feb 13, 2024 110.47 110.47 107.97 108.70 24,602 -4.72(-4.16%)
Feb 12, 2024 111.58 113.80 111.58 113.42 10,953 +1.84(+1.65%)
Feb 09, 2024 111.10 111.61 110.41 111.57 15,988 +0.83(+0.75%)
Feb 08, 2024 109.65 110.85 109.44 110.74 13,714 +0.99(+0.90%)
Feb 07, 2024 110.22 110.23 108.88 109.75 77,458 -0.17(-0.15%)
Feb 06, 2024 109.55 110.37 109.55 109.92 28,031 +0.60(+0.55%)
Feb 05, 2024 110.07 110.07 108.80 109.32 20,774 -1.73(-1.56%)
Feb 02, 2024 110.42 111.51 109.73 111.05 11,413 -0.33(-0.29%)
Feb 01, 2024 111.09 111.50 109.09 111.38 26,324 +1.13(+1.03%)
Jan 31, 2024 112.43 113.09 110.21 110.25 23,562 -2.98(-2.63%)
Jan 30, 2024 112.75 113.59 112.58 113.23 22,813 -0.14(-0.13%)
Jan 29, 2024 112.76 113.40 111.92 113.37 12,092 +0.70(+0.62%)
Jan 26, 2024 112.75 113.06 112.42 112.67 12,677 +0.50(+0.45%)
Jan 25, 2024 112.10 112.32 111.27 112.17 61,166 +1.26(+1.14%)
Jan 24, 2024 112.69 112.69 110.76 110.90 29,670 -0.53(-0.48%)
Jan 23, 2024 112.15 112.43 110.92 111.44 16,861 +0.01(+0.01%)
Jan 22, 2024 110.29 111.51 110.29 111.43 11,005 +1.55(+1.41%)
Jan 19, 2024 109.37 110.00 108.38 109.88 8,068 +0.56(+0.51%)
Jan 18, 2024 109.21 109.34 108.17 109.32 43,473 +0.96(+0.89%)
Jan 17, 2024 107.83 108.91 107.56 108.36 39,586 -0.91(-0.83%)
Jan 16, 2024 109.30 109.89 108.93 109.27 65,809 -1.12(-1.02%)
Jan 12, 2024 111.92 112.12 110.20 110.39 19,131 -0.83(-0.75%)
Jan 11, 2024 111.89 111.89 110.17 111.22 13,465 -0.86(-0.77%)
Jan 10, 2024 112.17 112.44 110.95 112.08 24,668 -0.08(-0.07%)
Jan 09, 2024 112.18 112.60 111.50 112.16 95,643 -0.91(-0.80%)
Jan 08, 2024 111.72 113.17 111.59 113.07 13,743 +1.41(+1.27%)
Jan 05, 2024 111.13 112.94 111.13 111.65 8,577 -0.04(-0.04%)
Jan 04, 2024 112.34 112.38 111.62 111.70 10,623 -0.51(-0.45%)
Jan 03, 2024 114.44 114.44 112.03 112.20 26,188 -3.14(-2.72%)
Jan 02, 2024 114.98 116.39 114.77 115.34 34,865 -0.30(-0.26%)
Dec 29, 2023 116.11 116.53 115.47 115.64 36,131 -1.01(-0.87%)
Dec 28, 2023 116.27 116.87 116.17 116.65 64,485 +0.17(+0.15%)
Dec 27, 2023 117.04 117.04 116.07 116.48 27,263 -0.11(-0.09%)
Dec 26, 2023 116.12 116.90 115.76 116.59 39,106 +1.13(+0.98%)
Dec 22, 2023 115.75 116.36 115.30 115.47 34,704 +0.44(+0.38%)
Dec 21, 2023 114.35 115.03 114.13 115.03 15,766 +1.71(+1.51%)
Dec 20, 2023 115.39 115.98 113.32 113.32 37,574 -2.08(-1.80%)
Dec 19, 2023 114.04 115.48 114.04 115.40 38,001 +2.16(+1.91%)
Dec 18, 2023 114.11 114.11 113.22 113.24 31,420 +0.75(+0.67%)
Dec 15, 2023 114.08 114.08 112.22 112.48 22,620 -1.13(-0.99%)
Dec 14, 2023 111.40 113.97 111.40 113.61 38,795 +4.16(+3.80%)
Dec 13, 2023 106.69 109.55 105.56 109.45 16,816 +3.06(+2.88%)
Dec 12, 2023 107.26 107.26 106.39 106.39 19,252 -0.77(-0.71%)
Dec 11, 2023 106.47 107.42 106.47 107.16 94,728 +0.89(+0.84%)
Dec 08, 2023 105.55 106.55 105.53 106.27 18,880 +0.89(+0.85%)
Dec 07, 2023 105.12 105.39 104.67 105.38 17,581 +1.01(+0.96%)
Dec 06, 2023 105.74 106.46 104.37 104.37 32,057 -0.27(-0.26%)
Dec 05, 2023 106.06 106.06 104.64 104.64 33,301 -1.97(-1.85%)
Dec 04, 2023 105.72 106.69 105.65 106.61 46,091 +0.91(+0.86%)
Dec 01, 2023 102.79 105.70 102.79 105.70 5,545 +2.86(+2.79%)
Nov 30, 2023 102.02 102.85 102.02 102.83 7,316 +0.47(+0.46%)
Nov 29, 2023 102.95 103.19 102.32 102.37 6,909 +0.15(+0.15%)
Nov 28, 2023 102.33 102.84 101.76 102.22 5,694 -0.34(-0.33%)
Nov 27, 2023 102.29 102.74 102.05 102.56 14,776 -0.11(-0.11%)
Nov 24, 2023 102.53 102.82 102.53 102.67 9,494 +0.47(+0.45%)
Nov 22, 2023 102.55 102.66 101.94 102.20 7,979 +0.43(+0.42%)
Nov 21, 2023 102.17 102.17 101.73 101.77 6,819 -0.96(-0.93%)
Nov 20, 2023 102.55 102.95 101.91 102.73 9,515 +0.55(+0.54%)
Nov 17, 2023 101.95 102.27 101.87 102.18 41,615 +1.69(+1.68%)
Nov 16, 2023 101.59 101.59 100.25 100.49 5,146 -1.06(-1.04%)
Nov 15, 2023 101.15 102.69 101.15 101.55 21,247 +0.94(+0.94%)
Nov 14, 2023 99.01 101.03 99.01 100.61 10,097 +4.35(+4.51%)
Nov 13, 2023 96.39 96.47 95.69 96.26 6,600 -0.19(-0.19%)
Nov 10, 2023 95.55 96.45 95.33 96.45 8,319 +1.50(+1.58%)
Nov 09, 2023 97.16 97.16 94.80 94.95 7,769 -1.73(-1.79%)
Nov 08, 2023 97.67 97.79 96.42 96.68 27,984 -0.68(-0.70%)
Nov 07, 2023 97.15 97.78 96.81 97.36 13,609 -0.00(-0.00%)
Nov 06, 2023 98.39 98.39 97.14 97.36 6,589 -0.95(-0.97%)
Nov 03, 2023 97.08 98.81 97.08 98.32 10,022 +2.87(+3.01%)
Nov 02, 2023 94.45 95.45 94.40 95.45 5,222 +2.70(+2.91%)
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.