Skip to main content

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

115.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.10 90.10 88.79 88.90 11,902 -1.62(-1.79%)
Apr 29, 2021 90.54 90.97 89.76 90.53 66,176 +0.49(+0.55%)
Apr 28, 2021 90.18 90.18 89.48 90.03 66,393 +0.42(+0.47%)
Apr 27, 2021 89.39 89.75 89.37 89.61 28,676 +0.56(+0.63%)
Apr 26, 2021 89.72 89.76 89.02 89.05 15,118 +0.05(+0.06%)
Apr 23, 2021 87.79 89.25 87.79 89.00 6,214 +1.90(+2.18%)
Apr 22, 2021 87.82 88.30 86.89 87.10 15,942 -0.75(-0.85%)
Apr 21, 2021 86.52 87.97 86.52 87.85 16,804 +1.51(+1.74%)
Apr 20, 2021 88.30 88.30 85.76 86.34 15,402 -2.12(-2.40%)
Apr 19, 2021 88.96 89.10 87.96 88.47 20,959 -0.37(-0.42%)
Apr 16, 2021 88.62 89.07 88.28 88.84 34,547 +1.06(+1.21%)
Apr 15, 2021 87.35 87.80 87.32 87.78 33,356 +0.21(+0.24%)
Apr 14, 2021 87.15 88.42 87.15 87.57 15,286 +0.82(+0.94%)
Apr 13, 2021 87.82 87.82 86.27 86.75 9,194 -1.09(-1.24%)
Apr 12, 2021 87.73 87.89 87.35 87.84 20,776 +0.56(+0.64%)
Apr 09, 2021 86.72 87.28 86.65 87.28 11,480 +0.55(+0.64%)
Apr 08, 2021 86.97 86.97 85.65 86.73 55,889 -0.08(-0.10%)
Apr 07, 2021 87.74 87.74 86.63 86.81 47,273 -0.39(-0.45%)
Apr 06, 2021 86.85 87.72 86.85 87.20 18,259 +0.02(+0.03%)
Apr 05, 2021 87.72 87.81 86.61 87.18 64,902 +0.92(+1.07%)
Apr 01, 2021 85.96 86.29 85.21 86.26 145,037 +0.52(+0.61%)
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%)
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.