Skip to main content

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

119.35 +0.48 (+0.40%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 71.10 72.46 70.90 72.46 12,417 +1.40(+1.97%)
Jan 29, 2021 72.21 72.79 70.92 71.06 41,256 -1.97(-2.70%)
Jan 28, 2021 72.98 73.72 72.98 73.03 7,171 -0.01(-0.01%)
Jan 27, 2021 73.73 73.73 72.81 73.04 4,143 -1.42(-1.91%)
Jan 26, 2021 74.47 74.77 74.15 74.46 4,591 -0.31(-0.41%)
Jan 25, 2021 74.59 74.77 73.80 74.77 2,369 -0.18(-0.24%)
Jan 22, 2021 74.10 74.95 73.72 74.95 4,019 +0.30(+0.40%)
Jan 21, 2021 77.95 77.95 74.62 74.65 4,721 -0.85(-1.13%)
Jan 20, 2021 75.16 75.59 75.16 75.50 2,879 +0.70(+0.93%)
Jan 19, 2021 74.71 74.89 74.54 74.81 6,879 +0.82(+1.11%)
Jan 15, 2021 73.49 74.38 73.41 73.99 7,087 -0.90(-1.21%)
Jan 14, 2021 74.78 75.29 74.42 74.89 4,458 +1.15(+1.55%)
Jan 13, 2021 74.40 74.40 73.57 73.74 4,500 -0.86(-1.15%)
Jan 12, 2021 73.77 74.68 73.59 74.60 6,421 +1.19(+1.62%)
Jan 11, 2021 73.35 73.51 73.27 73.40 2,966 +0.28(+0.38%)
Jan 08, 2021 73.50 73.63 72.36 73.13 48,449 -0.80(-1.09%)
Jan 07, 2021 74.11 74.19 73.36 73.93 37,803 +0.71(+0.96%)
Jan 06, 2021 70.44 73.89 70.44 73.23 3,208 +3.70(+5.32%)
Jan 05, 2021 68.91 70.08 68.89 69.53 12,019 +1.17(+1.71%)
Jan 04, 2021 70.17 70.17 67.73 68.36 116,234 -1.40(-2.01%)
Dec 31, 2020 69.76 69.76 69.76 3,554 +0.08(+0.12%)
Dec 30, 2020 69.68 70.04 69.62 69.68 3,554 +0.54(+0.78%)
Dec 29, 2020 69.34 69.34 69.14 69.14 848 -0.84(-1.19%)
Dec 28, 2020 70.01 70.43 69.93 69.97 1,274 +0.24(+0.34%)
Dec 24, 2020 69.27 69.74 69.27 69.74 4,231 +0.08(+0.12%)
Dec 23, 2020 69.48 69.81 69.40 69.66 965 +1.28(+1.86%)
Dec 22, 2020 68.33 68.61 68.26 68.38 4,993 -0.16(-0.23%)
Dec 21, 2020 68.63 68.63 67.94 68.54 3,205 -0.51(-0.74%)
Dec 18, 2020 69.50 69.50 69.05 69.05 848 -0.71(-1.02%)
Dec 17, 2020 69.79 69.79 69.45 69.76 5,278 +0.46(+0.66%)
Dec 16, 2020 69.54 69.54 69.14 69.30 2,256 -0.01(-0.01%)
Dec 15, 2020 68.13 69.31 67.88 69.31 6,863 +1.89(+2.80%)
Dec 14, 2020 68.30 68.30 67.42 67.42 33,586 -0.80(-1.17%)
Dec 11, 2020 68.57 68.66 67.70 68.22 3,922 -0.88(-1.27%)
Dec 10, 2020 69.09 69.09 69.09 69.09 248 +0.27(+0.39%)
Dec 09, 2020 69.16 69.56 68.42 68.83 7,373 +0.05(+0.07%)
Dec 08, 2020 68.56 68.86 68.39 68.78 5,991 +0.56(+0.81%)
Dec 07, 2020 67.91 68.36 67.90 68.22 5,184 -0.28(-0.41%)
Dec 04, 2020 67.98 68.92 67.92 68.50 37,102 +1.91(+2.87%)
Dec 03, 2020 66.62 67.01 66.59 66.59 1,967 +0.27(+0.40%)
Dec 02, 2020 66.00 66.49 65.99 66.33 2,953 +0.85(+1.30%)
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.