Skip to main content

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

119.29 +0.42 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.