Skip to main content

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

115.93 +0.48 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 86.93 86.93 85.69 85.73 6,704 -0.44(-0.51%)
Mar 30, 2021 85.54 86.57 85.28 86.17 15,012 +1.31(+1.54%)
Mar 29, 2021 86.60 86.87 84.68 84.86 20,150 -1.84(-2.12%)
Mar 26, 2021 86.07 86.70 85.18 86.70 11,059 +2.14(+2.53%)
Mar 25, 2021 81.37 84.74 81.19 84.57 46,376 +2.49(+3.03%)
Mar 24, 2021 82.60 84.49 82.08 82.08 18,190 -0.13(-0.15%)
Mar 23, 2021 85.00 85.00 81.74 82.20 21,789 -3.01(-3.54%)
Mar 22, 2021 87.11 87.11 84.72 85.22 27,822 -1.10(-1.27%)
Mar 19, 2021 86.48 87.24 85.19 86.32 31,181 -0.11(-0.13%)
Mar 18, 2021 87.35 89.84 86.24 86.42 30,977 -0.97(-1.11%)
Mar 17, 2021 86.58 87.43 85.94 87.39 13,397 +0.88(+1.02%)
Mar 16, 2021 87.45 87.45 86.26 86.51 9,159 -1.07(-1.22%)
Mar 15, 2021 87.81 87.81 86.51 87.58 63,115 +0.39(+0.45%)
Mar 12, 2021 86.75 87.24 86.60 87.19 25,685 +1.35(+1.57%)
Mar 11, 2021 86.64 86.64 85.52 85.84 28,944 +0.47(+0.55%)
Mar 10, 2021 84.06 87.32 84.04 85.37 155,575 +1.84(+2.21%)
Mar 09, 2021 84.98 84.98 83.27 83.53 25,628 -0.80(-0.95%)
Mar 08, 2021 83.21 86.94 83.00 84.33 55,866 +2.06(+2.51%)
Mar 05, 2021 81.23 82.27 79.25 82.27 21,879 +0.19(+0.23%)
Mar 04, 2021 81.07 84.96 78.40 82.08 55,616 +1.27(+1.58%)
Mar 03, 2021 80.40 81.40 80.40 80.81 12,721 +0.88(+1.11%)
Mar 02, 2021 80.93 80.93 79.89 79.92 10,172 -0.45(-0.56%)
Mar 01, 2021 79.61 81.16 79.61 80.38 16,986 +1.86(+2.37%)
Feb 26, 2021 79.48 79.48 77.60 78.52 8,456 -0.69(-0.87%)
Feb 25, 2021 81.65 81.65 79.21 79.21 6,016 -2.36(-2.89%)
Feb 24, 2021 79.44 81.56 79.44 81.56 22,309 +1.89(+2.37%)
Feb 23, 2021 78.29 81.52 78.12 79.68 5,751 +0.29(+0.36%)
Feb 22, 2021 78.09 80.01 78.09 79.39 8,686 +0.85(+1.08%)
Feb 19, 2021 77.49 78.63 77.49 78.54 4,333 +1.43(+1.85%)
Feb 18, 2021 77.57 77.57 77.11 77.11 4,583 -0.90(-1.15%)
Feb 17, 2021 77.88 80.04 77.48 78.01 13,882 -0.50(-0.64%)
Feb 16, 2021 78.82 78.82 78.47 78.52 4,735 +0.19(+0.24%)
Feb 12, 2021 78.45 78.45 78.01 78.33 8,878 +0.10(+0.13%)
Feb 11, 2021 78.58 78.58 77.48 78.23 2,706 +0.06(+0.07%)
Feb 10, 2021 78.86 78.86 77.78 78.17 9,156 +0.17(+0.22%)
Feb 09, 2021 78.16 78.16 77.44 78.00 3,177 +0.17(+0.22%)
Feb 08, 2021 76.52 78.13 76.52 77.83 27,130 +1.76(+2.31%)
Feb 05, 2021 75.65 76.56 75.65 76.07 25,262 +0.83(+1.10%)
Feb 04, 2021 74.64 75.36 74.47 75.25 9,221 +1.56(+2.11%)
Feb 03, 2021 73.06 73.69 72.99 73.69 3,496 +0.44(+0.60%)
Feb 02, 2021 73.05 73.40 73.05 73.25 3,229 +0.73(+1.01%)
Feb 01, 2021 71.16 72.51 70.95 72.51 12,407 +1.40(+1.97%)
Jan 29, 2021 72.27 72.84 70.97 71.12 41,223 -1.97(-2.70%)
Jan 28, 2021 73.04 73.78 73.04 73.09 7,165 -0.01(-0.01%)
Jan 27, 2021 73.79 73.79 72.87 73.10 4,140 -1.42(-1.91%)
Jan 26, 2021 74.53 74.83 74.21 74.52 4,587 -0.31(-0.41%)
Jan 25, 2021 74.65 74.83 73.86 74.83 2,367 -0.18(-0.24%)
Jan 22, 2021 74.16 75.01 73.77 75.01 4,016 +0.30(+0.40%)
Jan 21, 2021 78.01 78.01 74.68 74.71 4,717 -0.86(-1.13%)
Jan 20, 2021 75.22 75.65 75.22 75.56 2,877 +0.70(+0.93%)
Jan 19, 2021 74.77 74.95 74.60 74.87 6,873 +0.82(+1.11%)
Jan 15, 2021 73.55 74.44 73.47 74.05 7,081 -0.90(-1.21%)
Jan 14, 2021 74.84 75.35 74.48 74.95 4,455 +1.15(+1.55%)
Jan 13, 2021 74.46 74.46 73.63 73.80 4,496 -0.86(-1.15%)
Jan 12, 2021 73.83 74.74 73.65 74.66 6,415 +1.19(+1.62%)
Jan 11, 2021 73.41 73.57 73.33 73.46 2,963 +0.28(+0.38%)
Jan 08, 2021 73.56 73.69 72.42 73.19 48,410 -0.80(-1.09%)
Jan 07, 2021 74.17 74.25 73.42 73.99 37,773 +0.71(+0.96%)
Jan 06, 2021 70.50 73.94 70.50 73.29 3,205 +3.70(+5.32%)
Jan 05, 2021 68.97 70.13 68.94 69.59 12,009 +1.17(+1.71%)
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.