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

91.93 USD +0.58 (+0.63%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 91.34 91.93 91.27 91.93 10,900 +0.58(+0.64%)
Apr 08, 2021 91.60 91.60 90.21 91.35 53,062 -0.09(-0.10%)
Apr 07, 2021 92.42 92.42 91.24 91.44 44,882 -0.41(-0.45%)
Apr 06, 2021 91.48 92.39 91.48 91.85 17,336 +0.03(+0.03%)
Apr 05, 2021 92.39 92.49 91.23 91.82 61,619 +0.97(+1.07%)
Apr 01, 2021 90.54 90.89 89.75 90.85 137,700 +0.55(+0.61%)
Mar 31, 2021 91.56 91.56 90.26 90.30 6,365 -0.46(-0.51%)
Mar 30, 2021 90.10 91.19 89.82 90.76 14,253 +1.38(+1.54%)
Mar 29, 2021 91.21 91.50 89.19 89.38 19,131 -1.94(-2.12%)
Mar 26, 2021 90.66 91.32 89.72 91.32 10,500 +2.25(+2.53%)
Mar 25, 2021 85.71 89.25 85.51 89.07 44,030 +2.62(+3.03%)
Mar 24, 2021 87.00 88.99 86.45 86.45 17,270 -0.13(-0.15%)
Mar 23, 2021 89.53 89.53 86.10 86.58 20,687 -3.18(-3.54%)
Mar 22, 2021 91.75 91.75 89.24 89.76 26,415 -1.48(-1.62%)
Mar 19, 2021 91.41 92.21 90.05 91.24 29,500 -0.11(-0.13%)
Mar 18, 2021 92.33 94.96 91.16 91.35 29,307 -1.02(-1.11%)
Mar 17, 2021 91.52 92.41 90.84 92.37 12,675 +0.93(+1.02%)
Mar 16, 2021 92.44 92.44 91.18 91.44 8,666 -1.13(-1.22%)
Mar 15, 2021 92.82 92.82 91.44 92.57 59,712 +0.41(+0.45%)
Mar 12, 2021 91.70 92.21 91.54 92.16 24,300 +1.42(+1.57%)
Mar 11, 2021 91.58 91.58 90.40 90.73 27,384 +0.49(+0.55%)
Mar 10, 2021 88.85 92.29 88.83 90.24 147,186 +1.95(+2.21%)
Mar 09, 2021 89.82 89.82 88.02 88.29 24,246 -0.85(-0.95%)
Mar 08, 2021 87.95 91.89 87.73 89.14 52,854 +2.18(+2.51%)
Mar 05, 2021 85.86 86.96 83.77 86.96 20,700 +0.20(+0.23%)
Mar 04, 2021 85.69 89.80 82.87 86.76 52,617 +1.35(+1.58%)
Mar 03, 2021 84.99 86.04 84.99 85.41 12,035 +0.93(+1.11%)
Mar 02, 2021 85.54 85.54 84.44 84.48 9,624 -0.48(-0.56%)
Mar 01, 2021 84.15 85.79 84.15 84.96 16,070 +1.97(+2.37%)
Feb 26, 2021 84.01 84.01 82.03 82.99 8,000 -0.73(-0.87%)
Feb 25, 2021 86.30 86.30 83.72 83.72 5,692 -2.49(-2.89%)
Feb 24, 2021 83.97 86.21 83.97 86.21 21,106 +1.99(+2.37%)
Feb 23, 2021 82.75 86.17 82.57 84.22 5,441 +0.30(+0.36%)
Feb 22, 2021 82.54 84.57 82.54 83.92 8,218 +0.90(+1.08%)
Feb 19, 2021 81.91 83.11 81.91 83.02 4,100 +1.51(+1.85%)
Feb 18, 2021 81.99 81.99 81.51 81.51 4,336 -0.95(-1.15%)
Feb 17, 2021 82.32 84.60 81.90 82.46 13,134 -0.53(-0.64%)
Feb 16, 2021 83.31 83.31 82.94 82.99 4,480 +0.20(+0.24%)
Feb 12, 2021 82.92 82.92 82.46 82.80 8,400 +0.11(+0.13%)
Feb 11, 2021 83.06 83.06 81.90 82.69 2,561 +0.06(+0.07%)
Feb 10, 2021 83.36 83.36 82.21 82.63 8,663 +0.18(+0.22%)
Feb 09, 2021 82.62 82.62 81.86 82.45 3,006 +0.18(+0.22%)
Feb 08, 2021 80.88 82.58 80.88 82.27 25,667 +1.86(+2.31%)
Feb 05, 2021 79.96 80.92 79.96 80.41 23,900 +0.87(+1.10%)
Feb 04, 2021 78.90 79.65 78.71 79.53 8,724 +1.64(+2.11%)
Feb 03, 2021 77.22 77.89 77.15 77.89 3,308 +0.47(+0.60%)
Feb 02, 2021 77.21 77.58 77.21 77.42 3,055 +0.77(+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.