Skip to main content

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

119.29 +0.42 (+0.35%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 92.67 93.11 92.61 92.80 3,445 +0.18(+0.19%)
Dec 30, 2021 93.52 93.52 92.62 92.62 2,198 -0.32(-0.34%)
Dec 29, 2021 92.70 93.06 92.70 92.94 3,162 +0.62(+0.67%)
Dec 28, 2021 92.06 92.68 92.06 92.32 72,536 +0.43(+0.47%)
Dec 27, 2021 90.90 91.89 90.78 91.89 2,037 +0.97(+1.07%)
Dec 23, 2021 90.84 91.11 90.82 90.92 5,816 +0.86(+0.96%)
Dec 22, 2021 89.27 90.14 89.11 90.05 17,419 +0.97(+1.09%)
Dec 21, 2021 88.08 89.08 88.07 89.08 8,695 +2.57(+2.98%)
Dec 20, 2021 87.41 87.41 85.24 86.50 141,036 -2.17(-2.44%)
Dec 17, 2021 89.37 89.73 88.34 88.67 3,715 -1.11(-1.23%)
Dec 16, 2021 91.12 91.30 89.50 89.78 13,023 -0.49(-0.54%)
Dec 15, 2021 89.00 90.27 88.63 90.27 3,277 +0.65(+0.73%)
Dec 14, 2021 90.05 91.04 89.61 89.61 5,641 +0.13(+0.14%)
Dec 13, 2021 89.85 90.06 89.24 89.49 4,831 -1.63(-1.79%)
Dec 10, 2021 91.52 91.52 90.47 91.12 1,904 +0.37(+0.41%)
Dec 09, 2021 91.28 91.32 90.74 90.75 4,944 -0.72(-0.79%)
Dec 08, 2021 91.78 91.78 91.39 91.47 3,852 +0.13(+0.14%)
Dec 07, 2021 92.10 92.25 91.19 91.34 2,792 +0.79(+0.87%)
Dec 06, 2021 90.81 91.31 90.56 90.56 7,379 +2.33(+2.65%)
Dec 03, 2021 88.33 88.87 87.69 88.22 6,073 -0.78(-0.88%)
Dec 02, 2021 86.74 89.43 86.74 89.00 1,691 +2.48(+2.87%)
Dec 01, 2021 89.06 90.10 86.52 86.52 17,468 -0.86(-0.98%)
Nov 30, 2021 88.87 88.87 87.06 87.38 9,569 -2.55(-2.84%)
Nov 29, 2021 91.95 91.95 89.58 89.93 9,908 -0.59(-0.65%)
Nov 26, 2021 91.28 91.28 89.67 90.52 3,843 -3.41(-3.63%)
Nov 24, 2021 94.09 94.27 93.93 93.93 4,067 -0.79(-0.84%)
Nov 23, 2021 94.00 94.75 94.00 94.72 2,319 +0.68(+0.72%)
Nov 22, 2021 93.20 94.68 93.20 94.04 6,760 +1.39(+1.50%)
Nov 19, 2021 92.80 93.21 92.65 92.65 4,086 -1.31(-1.39%)
Nov 18, 2021 93.96 93.96 93.81 93.96 4,102 +0.34(+0.37%)
Nov 17, 2021 94.15 94.15 93.24 93.62 6,415 -1.11(-1.17%)
Nov 16, 2021 94.64 95.05 94.64 94.73 2,315 +0.11(+0.11%)
Nov 15, 2021 95.08 95.08 94.56 94.62 2,428 -0.06(-0.07%)
Nov 12, 2021 94.90 94.90 94.43 94.68 2,698 +0.18(+0.19%)
Nov 11, 2021 94.16 94.75 94.16 94.50 1,891 +0.79(+0.85%)
Nov 10, 2021 93.76 93.71 8,596 -0.43(-0.46%)
Nov 09, 2021 93.87 94.28 93.87 94.14 9,046 -0.02(-0.02%)
Nov 08, 2021 94.87 95.32 94.13 94.16 16,176 -0.34(-0.36%)
Nov 05, 2021 93.34 94.72 93.34 94.50 11,125 +1.77(+1.91%)
Nov 04, 2021 93.86 94.05 92.38 92.73 6,828 -0.97(-1.04%)
Nov 03, 2021 91.27 93.98 91.27 93.70 10,223 +2.13(+2.33%)
Nov 02, 2021 92.21 92.21 91.22 91.57 26,605 -0.32(-0.35%)
Nov 01, 2021 89.98 91.93 89.72 91.89 24,092 +2.17(+2.42%)
Oct 29, 2021 90.18 90.52 89.48 89.72 13,016 -0.30(-0.34%)
Oct 28, 2021 89.53 90.08 89.53 90.02 3,169 +0.97(+1.09%)
Oct 27, 2021 91.05 91.05 89.05 89.05 15,214 -2.14(-2.35%)
Oct 26, 2021 91.85 91.12 91.19 22,284 -1.22(-1.32%)
Oct 25, 2021 91.90 92.64 91.90 92.42 36,411 +0.63(+0.68%)
Oct 22, 2021 92.36 92.36 91.42 91.79 3,345 +0.22(+0.24%)
Oct 21, 2021 91.97 91.97 91.02 91.57 10,779 +0.07(+0.07%)
Oct 20, 2021 91.11 91.66 91.11 91.50 9,470 +1.08(+1.19%)
Oct 19, 2021 90.49 90.63 90.02 90.42 19,366 +0.16(+0.18%)
Oct 18, 2021 89.86 90.61 89.77 90.26 18,167 +0.00(+0.00%)
Oct 15, 2021 90.82 91.42 90.26 90.26 10,488 -0.04(-0.05%)
Oct 14, 2021 89.94 90.42 89.63 90.30 3,764 +1.14(+1.28%)
Oct 13, 2021 89.38 89.38 88.52 89.17 4,872 -0.16(-0.18%)
Oct 12, 2021 89.23 89.57 89.19 89.32 17,143 +0.14(+0.15%)
Oct 11, 2021 90.10 90.56 89.18 89.18 7,222 -0.48(-0.53%)
Oct 08, 2021 89.94 90.40 89.66 89.66 2,094 -0.10(-0.11%)
Oct 07, 2021 89.23 90.37 89.23 89.76 6,747 +1.16(+1.31%)
Oct 06, 2021 87.96 88.60 87.05 88.60 17,938 -0.43(-0.48%)
Oct 05, 2021 89.31 89.68 88.71 89.03 12,439 +0.16(+0.18%)
Oct 04, 2021 88.75 89.89 88.75 88.87 7,575 +0.19(+0.21%)
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.