Skip to main content

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

118.64 +2.71 (+2.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.60 88.00 87.56 87.77 5,255 -0.35(-0.40%)
Jul 29, 2021 88.07 88.67 88.02 88.12 7,131 +1.13(+1.30%)
Jul 28, 2021 87.09 87.56 85.76 86.99 6,167 +0.64(+0.74%)
Jul 27, 2021 85.96 86.59 85.75 86.34 6,370 -0.23(-0.27%)
Jul 26, 2021 85.99 86.78 85.99 86.58 4,833 +0.76(+0.89%)
Jul 23, 2021 85.54 85.88 85.09 85.82 7,947 +0.90(+1.05%)
Jul 22, 2021 86.23 86.23 84.85 84.92 5,391 -1.39(-1.61%)
Jul 21, 2021 85.76 87.00 85.76 86.31 7,626 +1.47(+1.73%)
Jul 20, 2021 82.53 85.49 82.51 84.84 67,162 +2.46(+2.99%)
Jul 19, 2021 82.49 83.29 81.86 82.38 17,441 -2.03(-2.40%)
Jul 16, 2021 86.60 86.60 84.39 84.41 68,559 -1.56(-1.81%)
Jul 15, 2021 85.56 86.34 85.21 85.97 59,739 -0.11(-0.13%)
Jul 14, 2021 86.45 87.70 85.74 86.08 13,965 -0.16(-0.19%)
Jul 13, 2021 87.02 87.42 86.24 86.24 70,740 -1.61(-1.83%)
Jul 12, 2021 87.10 87.90 86.44 87.85 15,671 +0.34(+0.39%)
Jul 09, 2021 86.13 87.51 86.13 87.51 7,363 +2.55(+3.00%)
Jul 08, 2021 84.68 85.91 83.79 84.96 75,141 -1.31(-1.51%)
Jul 07, 2021 86.02 86.57 85.49 86.26 7,399 +0.10(+0.12%)
Jul 06, 2021 87.86 87.86 85.34 86.16 65,725 -1.89(-2.14%)
Jul 02, 2021 88.84 88.84 87.92 88.05 11,252 -0.70(-0.78%)
Jul 01, 2021 87.89 88.98 87.89 88.74 84,500 +1.09(+1.24%)
Jun 30, 2021 87.26 87.88 87.26 87.65 28,647 +0.30(+0.34%)
Jun 29, 2021 88.41 88.75 87.20 87.36 7,096 -0.39(-0.45%)
Jun 28, 2021 89.43 89.43 87.43 87.75 8,893 -1.57(-1.76%)
Jun 25, 2021 88.94 89.68 88.83 89.32 12,736 +0.69(+0.78%)
Jun 24, 2021 87.60 88.73 87.32 88.63 19,069 +1.14(+1.31%)
Jun 23, 2021 87.69 88.05 87.48 87.48 18,825 -0.01(-0.01%)
Jun 22, 2021 87.44 87.55 86.74 87.49 13,738 -0.11(-0.13%)
Jun 21, 2021 85.75 87.61 85.75 87.61 7,629 +2.50(+2.94%)
Jun 18, 2021 86.31 86.51 85.11 85.11 52,242 -2.44(-2.79%)
Jun 17, 2021 90.61 90.64 87.00 87.55 28,054 -2.97(-3.28%)
Jun 16, 2021 90.75 90.83 89.82 90.52 9,650 -0.54(-0.59%)
Jun 15, 2021 90.54 91.44 90.11 91.06 12,342 +0.55(+0.61%)
Jun 14, 2021 92.68 92.68 90.26 90.50 20,000 -1.76(-1.91%)
Jun 11, 2021 92.01 92.26 91.81 92.26 12,722 +0.82(+0.89%)
Jun 10, 2021 92.72 92.72 91.43 91.45 8,208 -0.70(-0.76%)
Jun 09, 2021 93.35 93.35 92.15 92.15 21,771 -1.09(-1.17%)
Jun 08, 2021 92.81 93.34 91.81 93.24 10,383 +0.76(+0.82%)
Jun 07, 2021 92.63 93.12 92.21 92.48 18,961 -0.22(-0.24%)
Jun 04, 2021 92.93 92.93 91.84 92.70 17,665 +0.32(+0.35%)
Jun 03, 2021 92.37 92.62 91.66 92.38 28,325 -0.28(-0.30%)
Jun 02, 2021 93.21 93.21 92.44 92.65 30,820 -0.49(-0.53%)
Jun 01, 2021 92.81 93.18 92.45 93.14 59,649 +1.12(+1.21%)
May 28, 2021 91.28 92.43 91.15 92.03 21,400 -0.19(-0.21%)
May 27, 2021 92.33 92.34 91.83 92.22 9,625 +1.17(+1.28%)
May 26, 2021 90.43 91.05 89.97 91.05 19,801 +1.36(+1.51%)
May 25, 2021 91.69 91.97 89.65 89.69 15,620 -1.57(-1.72%)
May 24, 2021 90.94 91.54 90.94 91.26 17,565 +0.16(+0.18%)
May 21, 2021 91.33 91.88 90.98 91.10 4,901 +0.68(+0.75%)
May 20, 2021 91.08 91.08 89.62 90.42 38,836 -0.56(-0.62%)
May 19, 2021 90.72 90.98 89.30 90.98 17,325 -0.83(-0.90%)
May 18, 2021 93.50 93.50 91.81 91.81 22,782 -1.52(-1.63%)
May 17, 2021 92.77 93.34 91.94 93.33 51,046 +0.58(+0.63%)
May 14, 2021 91.72 92.77 91.66 92.75 30,057 +1.68(+1.85%)
May 13, 2021 88.79 91.52 88.79 91.07 95,339 +2.35(+2.64%)
May 12, 2021 91.56 91.56 88.51 88.72 38,386 -2.91(-3.17%)
May 11, 2021 90.78 92.06 90.43 91.63 64,478 -0.75(-0.81%)
May 10, 2021 93.44 94.13 92.35 92.38 31,441 -0.41(-0.44%)
May 07, 2021 91.50 92.80 91.09 92.79 23,873 +0.90(+0.98%)
May 06, 2021 91.09 91.88 90.14 91.88 13,864 +1.14(+1.26%)
May 05, 2021 91.00 91.02 89.80 90.74 90,562 +0.26(+0.28%)
May 04, 2021 90.19 90.51 89.09 90.49 23,966 +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.