Skip to main content

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

118.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 85.89 86.22 85.14 86.19 145,152 +0.52(+0.61%)
Mar 31, 2021 86.86 86.86 85.62 85.66 6,709 -0.44(-0.51%)
Mar 30, 2021 85.47 86.50 85.21 86.10 15,024 +1.31(+1.54%)
Mar 29, 2021 86.53 86.80 84.62 84.79 20,166 -1.84(-2.12%)
Mar 26, 2021 86.01 86.63 85.11 86.63 11,068 +2.13(+2.53%)
Mar 25, 2021 81.31 84.67 81.12 84.50 46,413 +2.49(+3.03%)
Mar 24, 2021 82.53 84.42 82.01 82.01 18,204 -0.13(-0.15%)
Mar 23, 2021 84.93 84.93 81.68 82.14 21,806 -3.01(-3.54%)
Mar 22, 2021 87.04 87.04 84.65 85.15 27,844 -1.10(-1.27%)
Mar 19, 2021 86.41 87.17 85.13 86.25 31,206 -0.11(-0.13%)
Mar 18, 2021 87.28 89.77 86.17 86.35 31,002 -0.97(-1.11%)
Mar 17, 2021 86.52 87.36 85.87 87.32 13,408 +0.88(+1.02%)
Mar 16, 2021 87.38 87.38 86.19 86.44 9,167 -1.07(-1.22%)
Mar 15, 2021 87.74 87.74 86.44 87.51 63,166 +0.39(+0.45%)
Mar 12, 2021 86.69 87.17 86.53 87.12 25,705 +1.35(+1.57%)
Mar 11, 2021 86.57 86.57 85.46 85.77 28,968 +0.47(+0.55%)
Mar 10, 2021 83.99 87.25 83.97 85.30 155,700 +1.84(+2.21%)
Mar 09, 2021 84.91 84.91 83.21 83.46 25,648 -0.80(-0.95%)
Mar 08, 2021 83.14 86.87 82.93 84.27 55,911 +2.06(+2.51%)
Mar 05, 2021 81.16 82.20 79.19 82.20 21,897 +0.19(+0.23%)
Mar 04, 2021 81.00 84.89 78.34 82.02 55,660 +1.27(+1.58%)
Mar 03, 2021 80.34 81.33 80.34 80.74 12,731 +0.88(+1.11%)
Mar 02, 2021 80.86 80.86 79.82 79.86 10,180 -0.45(-0.57%)
Mar 01, 2021 79.55 81.10 79.55 80.31 16,999 +1.86(+2.37%)
Feb 26, 2021 79.42 79.42 77.54 78.45 8,462 -0.69(-0.87%)
Feb 25, 2021 81.58 81.58 79.14 79.14 6,021 -2.35(-2.89%)
Feb 24, 2021 79.38 81.50 79.38 81.50 22,326 +1.88(+2.37%)
Feb 23, 2021 78.22 81.46 78.05 79.61 5,755 +0.29(+0.36%)
Feb 22, 2021 78.03 79.95 78.03 79.33 8,693 +0.85(+1.08%)
Feb 19, 2021 77.43 78.57 77.43 78.48 4,337 +1.43(+1.85%)
Feb 18, 2021 77.51 77.51 77.05 77.05 4,586 -0.90(-1.15%)
Feb 17, 2021 77.82 79.97 77.42 77.95 13,893 -0.50(-0.64%)
Feb 16, 2021 78.75 78.75 78.40 78.45 4,739 +0.19(+0.24%)
Feb 12, 2021 78.38 78.38 77.95 78.27 8,885 +0.10(+0.13%)
Feb 11, 2021 78.51 78.51 77.42 78.17 2,709 +0.06(+0.07%)
Feb 10, 2021 78.80 78.80 77.72 78.11 9,164 +0.17(+0.22%)
Feb 09, 2021 78.10 78.10 77.38 77.94 3,179 +0.17(+0.22%)
Feb 08, 2021 76.46 78.07 76.46 77.77 27,151 +1.76(+2.31%)
Feb 05, 2021 75.59 76.50 75.59 76.01 25,282 +0.83(+1.10%)
Feb 04, 2021 74.59 75.30 74.41 75.19 9,228 +1.55(+2.11%)
Feb 03, 2021 73.00 73.63 72.93 73.63 3,499 +0.44(+0.60%)
Feb 02, 2021 72.99 73.34 72.99 73.19 3,231 +0.73(+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.