Skip to main content

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

119.29 +0.42 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.53 87.93 87.49 87.70 5,259 -0.35(-0.40%)
Jul 29, 2021 88.00 88.60 87.95 88.05 7,136 +1.13(+1.30%)
Jul 28, 2021 87.02 87.49 85.70 86.92 6,172 +0.64(+0.74%)
Jul 27, 2021 85.89 86.52 85.68 86.28 6,375 -0.23(-0.27%)
Jul 26, 2021 85.92 86.71 85.92 86.51 4,837 +0.76(+0.89%)
Jul 23, 2021 85.47 85.81 85.02 85.75 7,953 +0.89(+1.05%)
Jul 22, 2021 86.16 86.16 84.78 84.85 5,396 -1.39(-1.61%)
Jul 21, 2021 85.69 86.93 85.69 86.24 7,632 +1.47(+1.73%)
Jul 20, 2021 82.46 85.42 82.45 84.78 67,215 +2.46(+2.99%)
Jul 19, 2021 82.43 83.23 81.80 82.32 17,455 -2.03(-2.40%)
Jul 16, 2021 86.53 86.53 84.33 84.34 68,614 -1.56(-1.81%)
Jul 15, 2021 85.49 86.27 85.14 85.90 59,786 -0.11(-0.13%)
Jul 14, 2021 86.39 87.63 85.67 86.01 13,976 -0.16(-0.19%)
Jul 13, 2021 86.95 87.35 86.18 86.18 70,796 -1.61(-1.83%)
Jul 12, 2021 87.03 87.83 86.38 87.78 15,683 +0.34(+0.39%)
Jul 09, 2021 86.06 87.44 86.06 87.44 7,369 +2.55(+3.00%)
Jul 08, 2021 84.62 85.84 83.72 84.89 75,201 -1.30(-1.51%)
Jul 07, 2021 85.95 86.50 85.42 86.20 7,404 +0.10(+0.12%)
Jul 06, 2021 87.79 87.79 85.27 86.09 65,777 -1.88(-2.14%)
Jul 02, 2021 88.77 88.77 87.85 87.98 11,261 -0.69(-0.78%)
Jul 01, 2021 87.82 88.91 87.82 88.67 84,567 +1.08(+1.24%)
Jun 30, 2021 87.19 87.81 87.19 87.58 28,669 +0.30(+0.34%)
Jun 29, 2021 88.34 88.68 87.13 87.29 7,102 -0.39(-0.45%)
Jun 28, 2021 89.36 89.36 87.36 87.68 8,901 -1.57(-1.76%)
Jun 25, 2021 88.87 89.61 88.76 89.25 12,746 +0.69(+0.78%)
Jun 24, 2021 87.53 88.66 87.25 88.56 19,084 +1.14(+1.31%)
Jun 23, 2021 87.62 87.98 87.41 87.41 18,840 -0.01(-0.01%)
Jun 22, 2021 87.37 87.48 86.67 87.42 13,749 -0.11(-0.13%)
Jun 21, 2021 85.68 87.54 85.68 87.54 7,636 +2.50(+2.94%)
Jun 18, 2021 86.24 86.44 85.04 85.04 52,284 -2.44(-2.79%)
Jun 17, 2021 90.54 90.57 86.93 87.48 28,076 -2.97(-3.28%)
Jun 16, 2021 90.68 90.75 89.74 90.44 9,657 -0.54(-0.59%)
Jun 15, 2021 90.46 91.37 90.04 90.99 12,352 +0.55(+0.61%)
Jun 14, 2021 92.61 92.61 90.19 90.43 20,016 -1.76(-1.91%)
Jun 11, 2021 91.93 92.19 91.73 92.19 12,732 +0.82(+0.89%)
Jun 10, 2021 92.65 92.65 91.36 91.37 8,214 -0.70(-0.76%)
Jun 09, 2021 93.27 93.27 92.08 92.08 21,788 -1.09(-1.17%)
Jun 08, 2021 92.73 93.26 91.73 93.17 10,391 +0.76(+0.82%)
Jun 07, 2021 92.56 93.04 92.14 92.41 18,976 -0.22(-0.24%)
Jun 04, 2021 92.85 92.85 91.76 92.63 17,679 +0.32(+0.35%)
Jun 03, 2021 92.29 92.54 91.58 92.30 28,348 -0.28(-0.30%)
Jun 02, 2021 93.14 93.14 92.37 92.58 30,844 -0.49(-0.52%)
Jun 01, 2021 92.74 93.11 92.38 93.07 59,697 +1.11(+1.21%)
May 28, 2021 91.20 92.35 91.08 91.95 21,417 -0.19(-0.21%)
May 27, 2021 92.26 92.27 91.75 92.14 9,633 +1.17(+1.28%)
May 26, 2021 90.36 90.98 89.89 90.98 19,817 +1.36(+1.51%)
May 25, 2021 91.62 91.89 89.58 89.62 15,632 -1.57(-1.72%)
May 24, 2021 90.87 91.47 90.87 91.18 17,579 +0.16(+0.18%)
May 21, 2021 91.26 91.81 90.91 91.02 4,905 +0.68(+0.75%)
May 20, 2021 91.00 91.00 89.55 90.35 38,867 -0.56(-0.62%)
May 19, 2021 90.64 90.91 89.23 90.91 17,339 -0.83(-0.90%)
May 18, 2021 93.42 93.42 91.73 91.73 22,800 -1.52(-1.63%)
May 17, 2021 92.69 93.26 91.87 93.26 51,087 +0.58(+0.63%)
May 14, 2021 91.65 92.69 91.58 92.68 30,081 +1.68(+1.85%)
May 13, 2021 88.72 91.45 88.72 91.00 95,416 +2.34(+2.64%)
May 12, 2021 91.49 91.49 88.44 88.65 38,417 -2.90(-3.17%)
May 11, 2021 90.71 91.99 90.36 91.55 64,530 -0.75(-0.81%)
May 10, 2021 93.37 94.06 92.28 92.30 31,466 -0.41(-0.44%)
May 07, 2021 91.43 92.72 91.02 92.71 23,892 +0.90(+0.98%)
May 06, 2021 91.01 91.81 90.07 91.81 13,875 +1.14(+1.26%)
May 05, 2021 90.93 90.95 89.73 90.67 90,634 +0.26(+0.28%)
May 04, 2021 90.12 90.44 89.02 90.42 23,985 +0.16(+0.18%)
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.