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 (%)
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%)
May 03, 2021 89.93 90.93 89.51 90.25 33,997 +1.42(+1.60%)
Apr 30, 2021 90.03 90.03 88.72 88.83 11,911 -1.62(-1.79%)
Apr 29, 2021 90.46 90.90 89.69 90.45 66,229 +0.49(+0.55%)
Apr 28, 2021 90.10 90.10 89.41 89.96 66,446 +0.42(+0.47%)
Apr 27, 2021 89.32 89.68 89.29 89.54 28,699 +0.56(+0.63%)
Apr 26, 2021 89.65 89.69 88.95 88.98 15,130 +0.05(+0.06%)
Apr 23, 2021 87.72 89.18 87.72 88.93 6,219 +1.90(+2.18%)
Apr 22, 2021 87.75 88.22 86.82 87.03 15,955 -0.75(-0.85%)
Apr 21, 2021 86.45 87.90 86.45 87.78 16,817 +1.51(+1.74%)
Apr 20, 2021 88.22 88.22 85.69 86.27 15,414 -2.12(-2.40%)
Apr 19, 2021 88.89 89.03 87.89 88.39 20,976 -0.37(-0.42%)
Apr 16, 2021 88.55 89.00 88.21 88.77 34,575 +1.06(+1.21%)
Apr 15, 2021 87.28 87.73 87.25 87.71 33,383 +0.21(+0.24%)
Apr 14, 2021 87.08 88.35 87.08 87.50 15,298 +0.81(+0.94%)
Apr 13, 2021 87.75 87.75 86.20 86.68 9,201 -1.09(-1.24%)
Apr 12, 2021 87.66 87.82 87.28 87.77 20,792 +0.56(+0.64%)
Apr 09, 2021 86.65 87.21 86.58 87.21 11,489 +0.55(+0.64%)
Apr 08, 2021 86.90 86.90 85.58 86.66 55,933 -0.08(-0.10%)
Apr 07, 2021 87.67 87.67 86.56 86.74 47,311 -0.39(-0.45%)
Apr 06, 2021 86.78 87.65 86.78 87.13 18,274 +0.02(+0.03%)
Apr 05, 2021 87.65 87.74 86.55 87.11 64,954 +0.92(+1.07%)
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.