Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
113.44
-0.42 (-0.37%)
Mar 31, 2025, 1:02 PM EDT - Market open

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025112.70113.70112.70113.67--0.17%4,154
Mar 28, 2025116.66116.66113.24113.86113.86-2.41%4,317
Mar 27, 2025115.16116.71114.96116.67116.670.68%6,232
Mar 26, 2025115.79116.92115.21115.89115.890.11%3,799
Mar 25, 2025116.42116.42115.38115.76115.76-0.49%12,740
Mar 24, 2025115.35116.37115.35116.33116.331.41%5,895
Mar 21, 2025114.33114.90113.94114.71114.07-1.01%5,479
Mar 20, 2025116.37117.09115.88115.88115.23-0.77%5,711
Mar 19, 2025115.74117.17115.74116.78116.121.14%4,832
Mar 18, 2025115.87115.94114.84115.47114.82-0.65%8,383
Mar 17, 2025114.22116.23114.22116.23115.571.66%7,146
Mar 14, 2025111.99114.33111.99114.33113.682.52%27,241
Mar 13, 2025112.99114.17110.98111.51110.88-1.58%7,172
Mar 12, 2025114.64114.64112.48113.30112.66-0.23%4,469
Mar 11, 2025114.64114.64112.27113.56112.92-1.05%10,566
Mar 10, 2025116.31117.16114.43114.77114.12-2.20%10,978
Mar 7, 2025115.93117.42115.39117.35116.691.55%6,398
Mar 6, 2025114.07116.22114.07115.56114.910.21%14,851
Mar 5, 2025114.33115.51113.20115.31114.660.66%7,463
Mar 4, 2025115.98116.27112.92114.56113.92-2.00%25,301
Mar 3, 2025121.59121.62116.34116.90116.24-3.18%7,762
Feb 28, 2025120.20120.88119.49120.73120.050.55%5,911
Feb 27, 2025121.26121.41120.04120.07119.39-0.62%4,962
Feb 26, 2025122.61122.61120.61120.81120.13-0.47%3,388
Feb 25, 2025122.20122.20121.09121.38120.70-0.56%6,094
Feb 24, 2025122.11122.72121.88122.06121.370.10%11,214
Feb 21, 2025124.81124.81121.66121.93121.25-2.38%4,278
Feb 20, 2025125.11125.33124.13124.91124.20-0.64%6,468
Feb 19, 2025125.34125.96125.12125.72125.01-0.25%13,398
Feb 18, 2025124.77126.10124.77126.03125.321.27%17,790
Feb 14, 2025124.29124.98124.19124.45123.740.75%11,429
Feb 13, 2025122.82123.62122.51123.52122.820.65%7,938
Feb 12, 2025122.82123.56122.62122.73122.03-1.22%14,509
Feb 11, 2025124.31124.61123.94124.24123.540.03%6,740
Feb 10, 2025124.23124.55123.88124.20123.500.85%11,175
Feb 7, 2025125.05125.05123.15123.15122.45-1.69%15,429
Feb 6, 2025126.61126.61125.04125.26124.55-0.62%4,894
Feb 5, 2025126.00126.17125.64126.05125.330.26%5,728
Feb 4, 2025123.69125.73123.69125.72125.011.52%10,156
Feb 3, 2025124.06125.00122.63123.84123.14-2.40%21,571
Jan 31, 2025128.64128.89126.68126.88126.17-1.34%9,734
Jan 30, 2025128.78128.81128.40128.61127.880.53%4,043
Jan 29, 2025127.91128.27127.30127.94127.22-0.10%4,324
Jan 28, 2025127.90128.45127.42128.06127.340.15%10,886
Jan 27, 2025126.81128.11126.81127.87127.150.26%9,873
Jan 24, 2025127.56127.87127.29127.54126.82-0.20%9,469
Jan 23, 2025126.41128.02126.41127.80127.080.75%23,962
Jan 22, 2025128.05128.05126.80126.85126.13-1.01%59,883
Jan 21, 2025127.45128.33127.08128.14127.421.19%27,625
Jan 17, 2025126.98127.00126.29126.64125.920.28%15,407