Skip to main content

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

118.26 +0.43 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 118.88 119.51 118.27 118.27 8,358 +0.44(+0.37%)
Oct 31, 2024 119.79 119.79 117.83 117.83 7,439 -1.97(-1.64%)
Oct 30, 2024 120.83 120.83 119.80 119.80 4,270 +0.20(+0.17%)
Oct 29, 2024 119.10 119.63 118.47 119.59 5,061 -0.02(-0.01%)
Oct 28, 2024 118.69 119.68 118.69 119.61 3,019 +1.72(+1.46%)
Oct 25, 2024 119.35 119.35 117.89 117.89 3,317 -1.05(-0.88%)
Oct 24, 2024 119.04 119.04 118.61 118.94 3,747 +0.39(+0.33%)
Oct 23, 2024 118.51 119.12 118.50 118.56 7,332 -0.55(-0.46%)
Oct 22, 2024 118.83 119.24 118.83 119.11 2,621 -0.56(-0.47%)
Oct 21, 2024 120.35 120.35 119.60 119.67 3,175 -2.06(-1.69%)
Oct 18, 2024 121.98 121.98 121.25 121.73 7,887 -0.05(-0.04%)
Oct 17, 2024 121.80 121.80 121.31 121.78 4,829 +0.26(+0.21%)
Oct 16, 2024 120.16 121.63 120.16 121.52 7,076 +2.03(+1.70%)
Oct 15, 2024 119.06 120.83 119.06 119.49 3,930 +0.16(+0.13%)
Oct 14, 2024 118.56 119.39 118.56 119.33 5,194 +0.63(+0.53%)
Oct 11, 2024 117.12 118.73 117.12 118.69 3,865 +1.90(+1.63%)
Oct 10, 2024 116.56 116.89 116.41 116.79 4,465 -0.51(-0.43%)
Oct 09, 2024 116.96 117.71 116.96 117.30 12,479 +0.59(+0.50%)
Oct 08, 2024 116.71 117.05 116.47 116.71 5,250 -0.02(-0.02%)
Oct 07, 2024 117.37 117.37 116.51 116.73 3,495 -0.73(-0.62%)
Oct 04, 2024 117.94 117.94 117.14 117.46 2,842 +1.36(+1.18%)
Oct 03, 2024 116.01 116.17 115.64 116.09 12,181 -0.59(-0.50%)
Oct 02, 2024 117.16 117.16 116.63 116.68 3,187 -0.39(-0.33%)
Oct 01, 2024 117.03 117.58 116.30 117.07 9,278 -1.38(-1.16%)
Sep 30, 2024 117.78 118.45 117.72 118.45 3,288 +0.16(+0.14%)
Sep 27, 2024 118.77 119.18 117.59 118.29 5,760 +0.46(+0.39%)
Sep 26, 2024 117.68 118.05 117.50 117.83 8,489 +1.45(+1.24%)
Sep 25, 2024 117.47 117.47 116.38 116.38 3,798 -1.21(-1.03%)
Sep 24, 2024 118.12 118.12 117.58 117.59 2,705 +0.26(+0.22%)
Sep 23, 2024 117.11 117.56 116.88 117.33 5,969 +0.23(+0.20%)
Sep 20, 2024 116.72 117.39 116.72 117.10 3,114 -1.13(-0.95%)
Sep 19, 2024 117.29 118.25 117.29 118.23 3,028 +2.70(+2.34%)
Sep 18, 2024 115.29 117.69 115.13 115.53 6,324 +0.48(+0.42%)
Sep 17, 2024 115.08 115.69 115.01 115.05 3,622 +0.60(+0.53%)
Sep 16, 2024 113.69 114.52 113.63 114.45 4,140 +1.14(+1.01%)
Sep 13, 2024 111.87 113.30 111.87 113.30 8,450 +2.47(+2.23%)
Sep 12, 2024 110.26 110.92 109.65 110.84 8,070 +1.04(+0.95%)
Sep 11, 2024 109.26 109.80 107.66 109.80 5,984 +0.10(+0.09%)
Sep 10, 2024 110.67 110.67 108.74 109.70 18,303 -1.30(-1.17%)
Sep 09, 2024 111.14 111.60 110.91 110.99 11,810 +0.35(+0.32%)
Sep 06, 2024 112.81 112.81 110.44 110.64 10,998 -1.95(-1.73%)
Sep 05, 2024 113.23 113.23 112.59 112.59 5,004 -1.24(-1.09%)
Sep 04, 2024 114.42 114.95 113.50 113.83 9,819 -0.37(-0.32%)
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.