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

97.69 USD +1.77 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 96.61 97.71 96.54 97.69 28,537 +1.77(+1.85%)
May 13, 2021 93.52 96.40 93.52 95.92 90,517 +2.47(+2.64%)
May 12, 2021 96.44 96.44 93.23 93.45 36,445 -3.06(-3.17%)
May 11, 2021 95.62 96.97 95.25 96.51 61,217 -0.79(-0.81%)
May 10, 2021 98.42 99.15 97.27 97.30 29,851 -0.43(-0.44%)
May 07, 2021 96.38 97.74 95.94 97.73 22,666 +0.95(+0.98%)
May 06, 2021 95.94 96.78 94.94 96.78 13,163 +1.20(+1.26%)
May 05, 2021 95.85 95.87 94.58 95.58 85,981 +0.27(+0.28%)
May 04, 2021 95.00 95.33 93.84 95.31 22,754 +0.17(+0.18%)
May 03, 2021 94.80 95.85 94.35 95.14 32,252 +1.50(+1.60%)
Apr 30, 2021 94.90 94.90 93.52 93.64 11,300 -1.71(-1.79%)
Apr 29, 2021 95.36 95.82 94.54 95.35 62,829 +0.52(+0.55%)
Apr 28, 2021 94.98 94.98 94.25 94.83 63,035 +0.44(+0.47%)
Apr 27, 2021 94.15 94.53 94.13 94.39 27,226 +0.59(+0.63%)
Apr 26, 2021 94.50 94.54 93.76 93.80 14,354 +0.06(+0.06%)
Apr 23, 2021 92.47 94.01 92.47 93.74 5,900 +2.00(+2.18%)
Apr 22, 2021 92.50 93.00 91.51 91.74 15,136 -0.79(-0.85%)
Apr 21, 2021 91.13 92.66 91.13 92.53 15,954 +1.59(+1.74%)
Apr 20, 2021 93.00 93.00 90.33 90.94 14,623 -2.23(-2.40%)
Apr 19, 2021 93.70 93.85 92.65 93.18 19,899 -0.39(-0.42%)
Apr 16, 2021 93.34 93.82 92.98 93.57 32,800 +1.12(+1.21%)
Apr 15, 2021 92.00 92.48 91.97 92.45 31,669 +0.22(+0.24%)
Apr 14, 2021 91.79 93.13 91.79 92.23 14,513 +0.86(+0.94%)
Apr 13, 2021 92.50 92.50 90.86 91.37 8,729 -1.15(-1.24%)
Apr 12, 2021 92.40 92.57 92.00 92.52 19,725 +0.59(+0.64%)
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%)
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.