Skip to main content

S&P 500 Pure Value Invesco ETF (NY: RPV )

83.24 -0.22 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.01 37.34 35.98 36.28 289,629 -0.74(-2.01%)
Mar 30, 2020 36.59 37.16 35.47 37.03 443,450 +0.49(+1.34%)
Mar 27, 2020 36.28 37.51 35.80 36.54 302,239 -1.32(-3.48%)
Mar 26, 2020 36.39 38.25 36.08 37.85 270,973 +2.01(+5.60%)
Mar 25, 2020 35.53 37.58 33.95 35.85 391,850 +1.11(+3.20%)
Mar 24, 2020 32.86 34.75 32.72 34.74 366,688 +3.95(+12.82%)
Mar 23, 2020 32.49 32.49 30.53 30.79 545,065 -1.71(-5.26%)
Mar 20, 2020 34.39 34.83 32.37 32.50 310,683 -1.25(-3.69%)
Mar 19, 2020 32.69 34.68 31.42 33.74 445,124 +0.43(+1.29%)
Mar 18, 2020 33.69 34.55 31.24 33.31 533,115 -3.08(-8.45%)
Mar 17, 2020 35.56 36.66 33.74 36.39 425,738 +1.44(+4.13%)
Mar 16, 2020 36.13 37.34 34.17 34.95 433,441 -5.20(-12.95%)
Mar 13, 2020 38.94 40.15 36.34 40.15 510,185 +3.97(+10.98%)
Mar 12, 2020 38.17 39.08 35.87 36.17 472,892 -5.41(-13.01%)
Mar 11, 2020 43.05 43.34 41.09 41.59 836,638 -2.87(-6.46%)
Mar 10, 2020 44.16 44.50 41.79 44.46 973,482 +2.35(+5.58%)
Mar 09, 2020 43.92 43.94 41.70 42.11 873,567 -5.73(-11.98%)
Mar 06, 2020 47.66 48.78 47.00 47.84 305,999 -1.70(-3.44%)
Mar 05, 2020 50.67 50.67 49.11 49.54 207,693 -2.61(-5.00%)
Mar 04, 2020 51.72 52.16 50.68 52.15 325,438 +1.47(+2.90%)
Mar 03, 2020 52.62 53.38 50.22 50.68 476,261 -1.88(-3.58%)
Mar 02, 2020 51.16 52.57 49.96 52.57 439,963 +1.77(+3.48%)
Feb 28, 2020 49.78 50.93 49.32 50.80 838,488 -0.62(-1.20%)
Feb 27, 2020 52.64 53.70 51.34 51.42 522,904 -2.53(-4.69%)
Feb 26, 2020 55.40 55.70 53.89 53.95 732,967 -1.15(-2.08%)
Feb 25, 2020 57.81 57.81 54.92 55.10 534,900 -2.45(-4.25%)
Feb 24, 2020 58.21 58.21 57.27 57.54 187,735 -2.54(-4.22%)
Feb 21, 2020 60.30 60.30 59.86 60.08 234,183 -0.56(-0.93%)
Feb 20, 2020 60.33 60.95 60.24 60.65 131,412 +0.19(+0.31%)
Feb 19, 2020 60.39 60.53 60.19 60.46 382,443 +0.36(+0.60%)
Feb 18, 2020 60.47 60.59 59.79 60.10 86,179 -0.53(-0.87%)
Feb 14, 2020 60.96 60.97 60.37 60.63 101,925 -0.34(-0.56%)
Feb 13, 2020 61.13 61.19 60.74 60.97 95,188 -0.45(-0.73%)
Feb 12, 2020 61.35 61.87 61.26 61.42 51,413 +0.59(+0.97%)
Feb 11, 2020 60.62 61.00 60.58 60.83 60,747 +0.64(+1.06%)
Feb 10, 2020 60.13 60.31 59.95 60.19 185,014 -0.07(-0.12%)
Feb 07, 2020 60.52 60.52 60.13 60.26 136,049 -0.58(-0.96%)
Feb 06, 2020 61.51 61.65 60.84 60.84 110,706 -0.38(-0.62%)
Feb 05, 2020 60.09 61.27 60.09 61.22 126,881 +1.70(+2.86%)
Feb 04, 2020 59.46 59.80 59.46 59.52 75,157 +0.88(+1.50%)
Feb 03, 2020 58.66 59.27 58.58 58.64 335,959 +0.22(+0.37%)
Jan 31, 2020 59.18 59.24 58.14 58.42 167,608 -1.24(-2.07%)
Jan 30, 2020 58.84 59.71 58.69 59.66 106,968 +0.29(+0.48%)
Jan 29, 2020 59.93 60.13 59.37 59.37 73,816 -0.27(-0.45%)
Jan 28, 2020 59.34 59.91 59.20 59.64 139,151 +0.61(+1.03%)
Jan 27, 2020 59.21 59.35 58.98 59.03 160,166 -1.35(-2.24%)
Jan 24, 2020 61.48 61.48 60.00 60.39 134,042 -1.01(-1.65%)
Jan 23, 2020 61.17 61.53 60.40 61.40 808,638 -0.04(-0.06%)
Jan 22, 2020 61.74 61.78 61.38 61.44 81,501 -0.19(-0.31%)
Jan 21, 2020 62.20 62.20 61.59 61.62 66,008 -0.79(-1.26%)
Jan 17, 2020 62.49 62.60 62.30 62.41 70,589 +0.02(+0.03%)
Jan 16, 2020 62.07 62.46 62.07 62.39 147,020 +0.59(+0.96%)
Jan 15, 2020 61.93 62.21 61.66 61.80 109,420 -0.23(-0.38%)
Jan 14, 2020 61.87 62.32 61.83 62.04 89,104 +0.21(+0.33%)
Jan 13, 2020 61.73 61.86 61.35 61.83 84,027 +0.24(+0.39%)
Jan 10, 2020 61.95 61.96 61.52 61.59 50,405 -0.33(-0.54%)
Jan 09, 2020 61.91 61.92 61.48 61.92 179,518 +0.19(+0.31%)
Jan 08, 2020 61.70 62.04 61.49 61.73 172,355 +0.04(+0.07%)
Jan 07, 2020 61.66 61.85 61.36 61.69 105,739 -0.08(-0.13%)
Jan 06, 2020 61.26 61.78 61.24 61.77 163,443 +0.20(+0.32%)
Jan 03, 2020 61.81 61.87 61.45 61.57 477,399 -0.74(-1.18%)
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.