Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

115.50 +1.07 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 91.70 91.70 90.74 91.14 8,399 +0.01(+0.01%)
May 05, 2023 90.04 91.46 90.04 91.13 8,978 +2.67(+3.02%)
May 04, 2023 90.23 90.23 88.25 88.46 28,430 -1.81(-2.00%)
May 03, 2023 90.73 91.88 90.14 90.26 11,713 -0.35(-0.38%)
May 02, 2023 91.73 91.73 89.25 90.61 45,795 -1.46(-1.59%)
May 01, 2023 92.06 93.05 91.92 92.07 49,281 -0.26(-0.28%)
Apr 28, 2023 91.12 92.42 91.12 92.32 12,660 +1.42(+1.56%)
Apr 27, 2023 89.51 91.00 89.05 90.90 21,973 +1.55(+1.73%)
Apr 26, 2023 89.85 90.15 89.02 89.36 14,081 -0.52(-0.58%)
Apr 25, 2023 90.90 90.93 89.88 89.88 11,768 -1.83(-2.00%)
Apr 24, 2023 91.77 91.80 91.23 91.71 9,031 +0.08(+0.09%)
Apr 21, 2023 91.64 91.73 91.04 91.63 5,878 -0.12(-0.13%)
Apr 20, 2023 91.92 92.73 91.57 91.75 6,417 -0.67(-0.73%)
Apr 19, 2023 91.64 92.61 91.50 92.42 13,592 -0.21(-0.22%)
Apr 18, 2023 92.73 92.76 92.24 92.63 22,188 +0.26(+0.28%)
Apr 17, 2023 91.48 92.48 91.48 92.37 24,453 +0.75(+0.82%)
Apr 14, 2023 92.48 92.88 91.09 91.62 17,440 -0.30(-0.32%)
Apr 13, 2023 92.08 92.32 91.12 91.92 13,368 +0.49(+0.54%)
Apr 12, 2023 93.51 93.51 91.36 91.43 26,209 -1.19(-1.29%)
Apr 11, 2023 91.87 93.06 91.84 92.62 16,704 +1.47(+1.61%)
Apr 10, 2023 89.37 91.15 89.37 91.15 25,760 +1.70(+1.90%)
Apr 06, 2023 89.69 90.04 89.25 89.45 46,516 -0.49(-0.55%)
Apr 05, 2023 90.12 90.42 89.50 89.95 81,691 -1.02(-1.12%)
Apr 04, 2023 92.82 92.83 90.54 90.96 118,976 -1.82(-1.96%)
Apr 03, 2023 92.69 93.41 92.02 92.78 49,563 -0.23(-0.24%)
Mar 31, 2023 91.55 93.01 91.55 93.01 12,903 +1.88(+2.07%)
Mar 30, 2023 91.77 91.97 90.91 91.12 25,631 +0.67(+0.74%)
Mar 29, 2023 90.04 90.52 89.84 90.45 13,407 +1.10(+1.23%)
Mar 28, 2023 88.82 89.59 88.80 89.35 22,006 +0.66(+0.74%)
Mar 27, 2023 88.83 89.33 88.07 88.69 42,055 +0.86(+0.98%)
Mar 24, 2023 86.67 87.84 85.92 87.84 22,123 +0.67(+0.77%)
Mar 23, 2023 88.91 89.79 86.63 87.17 38,447 -0.72(-0.82%)
Mar 22, 2023 90.25 90.62 87.88 87.89 19,815 -2.59(-2.87%)
Mar 21, 2023 90.61 90.95 90.16 90.48 55,955 +2.09(+2.37%)
Mar 20, 2023 88.28 89.77 88.14 88.39 54,986 +1.24(+1.43%)
Mar 17, 2023 89.36 89.36 86.97 87.15 43,580 -2.45(-2.73%)
Mar 16, 2023 88.09 90.25 87.25 89.59 136,056 +0.96(+1.09%)
Mar 15, 2023 88.60 88.63 87.15 88.63 71,853 -2.25(-2.47%)
Mar 14, 2023 92.24 92.68 89.91 90.88 67,892 +1.41(+1.58%)
Mar 13, 2023 90.13 90.79 88.64 89.46 110,485 -2.70(-2.93%)
Mar 10, 2023 95.41 95.41 91.58 92.16 125,891 -3.64(-3.80%)
Mar 09, 2023 98.92 98.92 95.80 95.80 78,130 -2.92(-2.96%)
Mar 08, 2023 98.88 99.01 97.94 98.72 68,337 +0.25(+0.26%)
Mar 07, 2023 100.29 100.29 98.35 98.47 58,941 -1.61(-1.61%)
Mar 06, 2023 101.58 102.00 99.88 100.08 72,750 -1.52(-1.50%)
Mar 03, 2023 101.31 101.85 100.49 101.60 66,340 +1.21(+1.21%)
Mar 02, 2023 99.53 100.52 98.88 100.39 44,645 +0.51(+0.52%)
Mar 01, 2023 99.81 100.54 99.43 99.87 48,298 +0.06(+0.06%)
Feb 28, 2023 99.23 100.40 99.23 99.81 25,131 +0.43(+0.43%)
Feb 27, 2023 100.25 100.69 99.24 99.38 91,697 +0.34(+0.35%)
Feb 24, 2023 98.98 99.13 97.87 99.04 36,601 -1.05(-1.05%)
Feb 23, 2023 100.63 100.72 98.77 100.08 84,918 +0.41(+0.41%)
Feb 22, 2023 99.27 100.39 99.27 99.68 33,938 +0.47(+0.48%)
Feb 21, 2023 101.87 101.87 99.11 99.20 49,907 -3.62(-3.52%)
Feb 17, 2023 102.34 102.89 102.08 102.82 17,538 -0.54(-0.53%)
Feb 16, 2023 103.25 104.34 102.78 103.37 47,112 -0.97(-0.93%)
Feb 15, 2023 103.16 104.34 102.54 104.34 34,445 +0.67(+0.65%)
Feb 14, 2023 103.14 103.86 102.40 103.67 30,518 +0.47(+0.45%)
Feb 13, 2023 101.69 103.25 101.69 103.20 34,414 +1.51(+1.48%)
Feb 10, 2023 102.03 102.03 100.78 101.69 69,136 -0.19(-0.19%)
Feb 09, 2023 104.73 104.73 101.63 101.89 125,090 -1.49(-1.44%)
Feb 08, 2023 105.42 105.42 103.25 103.38 98,614 -2.02(-1.92%)
Feb 07, 2023 104.85 105.67 103.60 105.40 87,346 +0.46(+0.44%)
Feb 06, 2023 106.24 106.24 104.23 104.93 124,563 -1.93(-1.81%)
Feb 03, 2023 106.68 108.08 106.50 106.86 98,403 -0.51(-0.48%)
Feb 02, 2023 106.87 108.47 106.06 107.38 96,452 +1.77(+1.67%)
Feb 01, 2023 103.04 106.32 103.01 105.61 155,618 +2.27(+2.19%)
Jan 31, 2023 101.03 103.34 100.89 103.34 94,303 +2.83(+2.81%)
Jan 30, 2023 101.38 101.77 100.50 100.51 160,006 -1.38(-1.35%)
Jan 27, 2023 101.20 102.21 101.05 101.89 32,512 +0.32(+0.32%)
Jan 26, 2023 101.49 101.60 99.94 101.56 207,558 +0.83(+0.82%)
Jan 25, 2023 99.82 100.74 98.97 100.74 17,269 +0.65(+0.65%)
Jan 24, 2023 100.89 107.53 99.94 100.08 22,510 -0.70(-0.69%)
Jan 23, 2023 99.59 101.12 99.49 100.78 25,989 +1.71(+1.72%)
Jan 20, 2023 97.74 99.15 97.02 99.08 41,539 +1.67(+1.71%)
Jan 19, 2023 97.62 97.78 96.32 97.41 13,707 -0.97(-0.99%)
Jan 18, 2023 100.56 100.56 98.36 98.38 26,061 -0.89(-0.90%)
Jan 17, 2023 99.19 99.54 98.76 99.27 77,348 +0.07(+0.07%)
Jan 13, 2023 98.08 99.32 98.08 99.20 55,648 +0.41(+0.41%)
Jan 12, 2023 98.37 98.97 97.61 98.80 46,690 +1.03(+1.05%)
Jan 11, 2023 97.13 97.78 97.00 97.77 14,673 +1.68(+1.75%)
Jan 10, 2023 94.89 96.13 94.52 96.08 66,527 +1.38(+1.46%)
Jan 09, 2023 95.33 95.75 94.47 94.70 28,851 +0.14(+0.14%)
Jan 06, 2023 93.26 94.73 93.26 94.56 34,735 +2.80(+3.06%)
Jan 05, 2023 90.71 92.13 90.05 91.76 55,460 -0.08(-0.09%)
Jan 04, 2023 90.53 92.34 90.50 91.84 146,507 +2.34(+2.62%)
Jan 03, 2023 90.72 90.84 88.94 89.50 80,027 +0.40(+0.45%)
Dec 30, 2022 88.52 89.29 88.48 89.10 58,962 -0.47(-0.53%)
Dec 29, 2022 87.75 89.75 87.75 89.57 9,741 +2.54(+2.92%)
Dec 28, 2022 89.37 89.37 87.02 87.03 72,065 -2.17(-2.43%)
Dec 27, 2022 88.85 89.51 88.59 89.20 22,008 +0.07(+0.08%)
Dec 23, 2022 88.51 89.19 87.90 89.12 17,169 +0.77(+0.87%)
Dec 22, 2022 88.29 88.39 86.61 88.35 63,490 -0.84(-0.95%)
Dec 21, 2022 88.63 89.61 88.63 89.20 47,503 +1.50(+1.71%)
Dec 20, 2022 87.27 88.19 87.15 87.69 31,473 +0.25(+0.28%)
Dec 19, 2022 89.14 89.33 87.01 87.45 19,180 -1.60(-1.79%)
Dec 16, 2022 88.97 89.05 88.46 89.05 14,483 -0.47(-0.53%)
Dec 15, 2022 90.69 90.69 89.31 89.52 4,872 -1.91(-2.09%)
Dec 14, 2022 92.02 92.43 90.94 91.43 8,149 -0.39(-0.43%)
Dec 13, 2022 94.36 94.36 91.58 91.82 11,700 +0.09(+0.10%)
Dec 12, 2022 90.55 91.92 90.27 91.73 12,307 +0.94(+1.04%)
Dec 09, 2022 91.89 91.98 90.79 90.79 9,676 -1.30(-1.41%)
Dec 08, 2022 92.81 92.85 91.83 92.09 14,122 +0.15(+0.16%)
Dec 07, 2022 92.78 95.64 91.86 91.94 85,767 -0.30(-0.33%)
Dec 06, 2022 92.90 93.41 91.69 92.24 93,384 -0.50(-0.54%)
Dec 05, 2022 94.58 94.58 92.59 92.74 32,268 -2.62(-2.74%)
Dec 02, 2022 94.74 95.64 94.74 95.36 44,042 -0.23(-0.24%)
Dec 01, 2022 96.18 96.18 95.36 95.59 115,910 -0.17(-0.18%)
Nov 30, 2022 93.54 95.76 93.19 95.76 98,604 +1.36(+1.44%)
Nov 29, 2022 93.99 94.40 93.99 94.40 4,723 +0.68(+0.72%)
Nov 28, 2022 94.41 94.92 93.44 93.72 35,204 -1.56(-1.64%)
Nov 25, 2022 94.58 95.45 94.58 95.28 1,581 +0.55(+0.58%)
Nov 23, 2022 94.73 94.89 94.45 94.74 89,020 -0.04(-0.04%)
Nov 22, 2022 94.24 94.78 94.03 94.78 7,988 +1.91(+2.05%)
Nov 21, 2022 92.58 92.95 92.01 92.87 9,206 +0.14(+0.15%)
Nov 18, 2022 92.71 92.86 91.85 92.73 10,723 +0.61(+0.66%)
Nov 17, 2022 92.09 92.13 90.69 92.13 115,715 +0.05(+0.05%)
Nov 16, 2022 93.31 93.31 91.80 92.08 6,522 -1.27(-1.37%)
Nov 15, 2022 93.98 94.24 92.86 93.35 60,485 +0.88(+0.95%)
Nov 14, 2022 92.76 93.83 92.47 92.47 15,456 -0.57(-0.62%)
Nov 11, 2022 92.92 93.90 92.92 93.04 7,069 +0.35(+0.38%)
Nov 10, 2022 92.24 92.80 91.95 92.69 25,803 +4.19(+4.74%)
Nov 09, 2022 90.03 90.03 88.37 88.50 7,021 -1.87(-2.07%)
Nov 08, 2022 90.16 91.27 89.59 90.37 7,560 +0.05(+0.06%)
Nov 07, 2022 90.03 90.41 89.32 90.32 27,585 +0.70(+0.78%)
Nov 04, 2022 89.51 90.14 88.55 89.61 20,571 +2.19(+2.50%)
Nov 03, 2022 85.95 87.92 85.89 87.43 57,513 -0.24(-0.28%)
Nov 02, 2022 89.84 87.67 87.67 11,588 -2.25(-2.50%)
Nov 01, 2022 90.46 90.46 89.40 89.92 19,433 +0.42(+0.47%)
Oct 31, 2022 89.24 89.81 88.91 89.50 13,383 -0.17(-0.19%)
Oct 28, 2022 88.19 89.67 88.19 89.67 16,652 +1.56(+1.78%)
Oct 27, 2022 88.34 89.13 87.98 88.11 26,792 +0.65(+0.75%)
Oct 26, 2022 87.27 88.60 87.27 87.45 90,173 +0.41(+0.47%)
Oct 25, 2022 86.34 87.15 86.27 87.04 154,162 +1.40(+1.63%)
Oct 24, 2022 85.92 85.92 84.98 85.64 8,514 +0.75(+0.89%)
Oct 21, 2022 83.37 85.01 83.37 84.89 4,633 +2.24(+2.71%)
Oct 20, 2022 84.73 84.87 82.51 82.65 10,490 -1.36(-1.62%)
Oct 19, 2022 84.23 84.45 83.14 84.01 4,755 -0.77(-0.91%)
Oct 18, 2022 84.95 84.96 84.33 84.78 1,489 +1.27(+1.52%)
Oct 17, 2022 83.04 83.65 83.04 83.51 2,486 +1.73(+2.12%)
Oct 14, 2022 82.41 82.78 81.78 81.78 1,553 -1.62(-1.94%)
Oct 13, 2022 79.74 83.50 79.74 83.40 6,012 +2.32(+2.86%)
Oct 12, 2022 81.16 81.48 81.08 81.08 59,031 -0.25(-0.31%)
Oct 11, 2022 80.96 82.04 80.55 81.33 12,064 +0.09(+0.11%)
Oct 10, 2022 81.40 81.48 80.81 81.24 4,927 +0.17(+0.21%)
Oct 07, 2022 82.19 82.19 80.96 81.07 2,548 -1.66(-2.01%)
Oct 06, 2022 82.70 82.86 82.63 82.73 3,225 -0.55(-0.65%)
Oct 05, 2022 82.86 83.35 82.46 83.28 45,456 -0.49(-0.58%)
Oct 04, 2022 81.82 83.77 81.82 83.77 18,757 +3.26(+4.04%)
Oct 03, 2022 79.96 80.86 79.94 80.51 8,914 +2.56(+3.29%)
Sep 30, 2022 79.10 79.10 77.95 77.95 6,874 -0.68(-0.87%)
Sep 29, 2022 78.60 78.63 78.60 78.63 797 -1.97(-2.44%)
Sep 28, 2022 78.81 80.93 78.81 80.60 1,550 +2.07(+2.64%)
Sep 27, 2022 79.38 79.56 77.88 78.53 39,256 +0.15(+0.19%)
Sep 26, 2022 79.42 80.00 78.22 78.38 5,845 -1.36(-1.70%)
Sep 23, 2022 80.92 80.92 78.69 79.74 7,721 -2.07(-2.53%)
Sep 22, 2022 82.56 82.56 81.80 81.81 2,038 -1.29(-1.55%)
Sep 21, 2022 84.71 84.91 83.10 83.10 1,357 -1.09(-1.29%)
Sep 20, 2022 84.68 84.68 83.57 84.19 10,784 -1.31(-1.53%)
Sep 19, 2022 84.04 85.50 84.03 85.50 8,311 +1.41(+1.67%)
Sep 16, 2022 83.93 84.09 83.40 84.09 67,748 -0.91(-1.08%)
Sep 15, 2022 84.76 85.54 84.61 85.00 5,498 -0.09(-0.10%)
Sep 14, 2022 84.32 85.09 84.32 85.09 5,376 -0.46(-0.54%)
Sep 13, 2022 87.06 87.06 85.25 85.55 90,803 -3.14(-3.54%)
Sep 12, 2022 88.42 89.29 88.40 88.69 4,457 +0.86(+0.97%)
Sep 09, 2022 86.98 87.88 86.98 87.83 7,467 +1.67(+1.94%)
Sep 08, 2022 84.60 86.16 84.60 86.16 1,165 +0.63(+0.74%)
Sep 07, 2022 84.47 85.65 84.47 85.53 3,101 +1.62(+1.94%)
Sep 06, 2022 84.29 84.29 83.79 83.90 1,790 -0.63(-0.75%)
Sep 02, 2022 86.16 86.19 84.39 84.54 1,252 -0.24(-0.29%)
Sep 01, 2022 84.98 84.98 84.07 84.78 16,194 -1.07(-1.24%)
Aug 31, 2022 86.98 86.98 85.85 85.85 1,641 -0.85(-0.98%)
Aug 30, 2022 87.80 87.80 86.60 86.69 4,427 -1.33(-1.51%)
Aug 29, 2022 87.50 88.29 87.50 88.02 10,054 -0.46(-0.52%)
Aug 26, 2022 90.86 90.86 88.48 88.48 2,275 -2.22(-2.45%)
Aug 25, 2022 89.47 90.71 89.47 90.71 3,255 +1.70(+1.91%)
Aug 24, 2022 88.39 89.11 88.39 89.01 1,589 +0.07(+0.07%)
Aug 23, 2022 88.93 89.72 88.93 88.94 41,475 +0.37(+0.42%)
Aug 22, 2022 89.00 89.34 88.48 88.57 11,741 -2.21(-2.43%)
Aug 19, 2022 90.80 90.80 90.71 90.78 1,617 -1.02(-1.12%)
Aug 18, 2022 91.44 91.81 91.20 91.81 1,794 +0.63(+0.69%)
Aug 17, 2022 90.97 91.59 90.97 91.18 3,216 -1.25(-1.36%)
Aug 16, 2022 91.40 92.84 91.40 92.43 2,721 +1.05(+1.14%)
Aug 15, 2022 90.66 91.39 90.66 91.39 3,182 +0.01(+0.01%)
Aug 12, 2022 90.52 91.38 90.52 91.37 1,958 +1.45(+1.61%)
Aug 11, 2022 90.05 90.80 89.82 89.92 9,737 +0.88(+0.99%)
Aug 10, 2022 88.56 89.26 88.56 89.04 11,313 +2.00(+2.30%)
Aug 09, 2022 86.83 87.05 86.74 87.04 6,318 -0.46(-0.52%)
Aug 08, 2022 87.89 87.89 87.43 87.50 28,129 +0.78(+0.91%)
Aug 05, 2022 86.72 86.72 86.72 86.72 345 +0.35(+0.40%)
Aug 04, 2022 86.87 86.97 86.37 86.37 2,743 -0.70(-0.80%)
Aug 03, 2022 87.07 87.25 86.50 87.06 3,325 +0.85(+0.98%)
Aug 02, 2022 86.54 86.79 86.22 86.22 80,496 -1.35(-1.54%)
Aug 01, 2022 86.59 87.87 86.49 87.57 15,462 +0.16(+0.18%)
Jul 29, 2022 87.24 87.61 86.89 87.41 2,501 +1.08(+1.25%)
Jul 28, 2022 85.86 86.36 85.81 86.33 7,476 +0.82(+0.96%)
Jul 27, 2022 84.34 85.67 84.18 85.51 1,748 +1.55(+1.85%)
Jul 26, 2022 83.71 83.96 83.71 83.96 769 -0.51(-0.60%)
Jul 25, 2022 84.44 84.47 84.01 84.47 2,246 +0.88(+1.05%)
Jul 22, 2022 84.63 84.63 83.28 83.59 1,634 -0.64(-0.76%)
Jul 21, 2022 83.31 84.23 83.31 84.23 1,040 +0.10(+0.11%)
Jul 20, 2022 83.72 84.23 82.97 84.13 13,928 +0.48(+0.58%)
Jul 19, 2022 82.16 83.76 82.16 83.65 7,831 +2.53(+3.12%)
Jul 18, 2022 82.18 82.44 81.12 81.12 2,271 +0.18(+0.22%)
Jul 15, 2022 80.47 81.04 80.47 80.94 15,111 +1.32(+1.65%)
Jul 14, 2022 78.96 79.64 78.56 79.63 18,093 -1.22(-1.52%)
Jul 13, 2022 80.84 80.93 80.76 80.85 2,045 -0.47(-0.57%)
Jul 12, 2022 82.04 82.15 81.03 81.32 2,127 +0.29(+0.36%)
Jul 11, 2022 81.05 81.39 80.95 81.03 2,723 -0.66(-0.80%)
Jul 08, 2022 82.12 82.12 81.68 81.68 1,511 -0.07(-0.09%)
Jul 07, 2022 81.67 81.95 81.61 81.76 74,869 +1.62(+2.02%)
Jul 06, 2022 79.37 80.55 79.37 80.14 15,040 -0.64(-0.79%)
Jul 05, 2022 79.82 80.77 78.81 80.77 89,059 -0.92(-1.13%)
Jul 01, 2022 81.67 81.70 79.85 81.70 1,754 +0.81(+1.00%)
Jun 30, 2022 80.85 81.35 79.99 80.89 3,348 -0.89(-1.09%)
Jun 29, 2022 81.75 81.95 81.32 81.78 11,584 -0.88(-1.06%)
Jun 28, 2022 84.65 84.98 82.64 82.65 4,090 -0.80(-0.96%)
Jun 27, 2022 83.60 84.19 83.13 83.46 7,450 +0.46(+0.55%)
Jun 24, 2022 81.68 83.16 81.67 83.00 25,931 +2.88(+3.60%)
Jun 23, 2022 80.37 80.37 79.72 80.12 2,078 -0.34(-0.43%)
Jun 22, 2022 79.84 80.93 79.84 80.46 28,708 -0.50(-0.62%)
Jun 21, 2022 80.87 81.51 80.38 80.96 37,806 +1.18(+1.47%)
Jun 17, 2022 79.85 80.20 78.78 79.78 43,261 +0.54(+0.69%)
Jun 16, 2022 82.27 82.27 78.95 79.24 27,394 -4.52(-5.40%)
Jun 15, 2022 84.00 84.00 83.47 83.76 4,482 +0.85(+1.03%)
Jun 14, 2022 83.50 83.51 82.53 82.91 30,687 -0.11(-0.13%)
Jun 13, 2022 85.18 85.18 82.99 83.01 8,103 -4.00(-4.60%)
Jun 10, 2022 87.62 87.63 87.01 87.02 14,012 -2.43(-2.72%)
Jun 09, 2022 90.38 90.38 89.44 89.44 2,962 -1.49(-1.64%)
Jun 08, 2022 92.05 92.05 90.94 90.94 10,799 -1.58(-1.70%)
Jun 07, 2022 91.74 92.51 91.55 92.51 3,998 +1.07(+1.17%)
Jun 06, 2022 91.55 91.74 91.15 91.44 21,124 +0.99(+1.09%)
Jun 03, 2022 90.57 90.57 90.16 90.45 23,247 -0.86(-0.94%)
Jun 02, 2022 89.90 91.31 89.89 91.31 16,015 +1.32(+1.47%)
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.