Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
119.97
+1.01 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 118.33 | 120.99 | 118.33 | 119.97 | 119.97 | 0.85% | 7,188 |
| Dec 19, 2024 | 120.90 | 120.90 | 118.96 | 118.96 | 118.96 | -0.30% | 7,530 |
| Dec 18, 2024 | 124.34 | 124.53 | 119.32 | 119.32 | 119.32 | -3.66% | 5,627 |
| Dec 17, 2024 | 125.04 | 125.04 | 123.61 | 123.85 | 123.85 | -1.39% | 16,495 |
| Dec 16, 2024 | 126.01 | 126.53 | 125.56 | 125.59 | 125.59 | -0.42% | 51,920 |
| Dec 13, 2024 | 126.09 | 126.37 | 125.83 | 126.13 | 126.13 | -0.61% | 5,732 |
| Dec 12, 2024 | 127.53 | 127.59 | 126.91 | 126.91 | 126.91 | -0.94% | 5,476 |
| Dec 11, 2024 | 127.88 | 128.29 | 127.49 | 128.11 | 128.11 | 0.66% | 4,007 |
| Dec 10, 2024 | 128.44 | 128.44 | 127.21 | 127.27 | 127.27 | -0.84% | 5,281 |
| Dec 9, 2024 | 129.53 | 129.55 | 128.35 | 128.35 | 128.35 | -0.31% | 11,643 |
| Dec 6, 2024 | 129.25 | 129.25 | 128.24 | 128.75 | 128.75 | -0.37% | 7,491 |
| Dec 5, 2024 | 130.04 | 130.04 | 129.23 | 129.23 | 129.23 | -0.67% | 5,005 |
| Dec 4, 2024 | 130.00 | 130.14 | 129.31 | 130.11 | 130.11 | 0.14% | 6,969 |
| Dec 3, 2024 | 130.22 | 130.22 | 129.74 | 129.93 | 129.93 | -0.63% | 3,436 |
| Dec 2, 2024 | 130.50 | 130.93 | 129.76 | 130.75 | 130.75 | 0.17% | 8,147 |
| Nov 29, 2024 | 130.70 | 130.80 | 130.25 | 130.53 | 130.53 | 0.38% | 1,843 |
| Nov 27, 2024 | 131.20 | 131.54 | 130.02 | 130.04 | 130.04 | -0.59% | 8,307 |
| Nov 26, 2024 | 130.58 | 130.81 | 130.16 | 130.81 | 130.81 | -0.32% | 5,788 |
| Nov 25, 2024 | 129.98 | 131.74 | 129.98 | 131.23 | 131.23 | 1.81% | 5,098 |
| Nov 22, 2024 | 127.10 | 128.90 | 127.10 | 128.90 | 128.90 | 1.71% | 5,290 |
| Nov 21, 2024 | 125.39 | 127.07 | 125.39 | 126.73 | 126.73 | 2.00% | 6,463 |
| Nov 20, 2024 | 124.07 | 124.25 | 123.74 | 124.25 | 124.25 | 0.01% | 3,154 |
| Nov 19, 2024 | 123.43 | 124.24 | 123.43 | 124.24 | 124.24 | -0.15% | 4,223 |
| Nov 18, 2024 | 124.44 | 124.57 | 124.14 | 124.43 | 124.43 | 0.19% | 6,676 |
| Nov 15, 2024 | 124.87 | 125.28 | 123.72 | 124.19 | 124.19 | -0.42% | 2,917 |
| Nov 14, 2024 | 126.01 | 126.01 | 124.71 | 124.71 | 124.71 | -0.46% | 4,523 |
| Nov 13, 2024 | 126.26 | 126.26 | 125.29 | 125.29 | 125.29 | -0.04% | 6,793 |
| Nov 12, 2024 | 126.68 | 126.68 | 125.32 | 125.33 | 125.33 | -1.53% | 4,929 |
| Nov 11, 2024 | 127.47 | 127.90 | 127.28 | 127.28 | 127.28 | 0.68% | 9,180 |
| Nov 8, 2024 | 126.52 | 126.66 | 125.73 | 126.42 | 126.42 | -0.15% | 2,198 |
| Nov 7, 2024 | 127.27 | 127.65 | 126.62 | 126.62 | 126.62 | 0.04% | 9,933 |
| Nov 6, 2024 | 125.02 | 126.57 | 124.55 | 126.57 | 126.57 | 5.16% | 19,200 |
| Nov 5, 2024 | 118.13 | 120.36 | 118.13 | 120.36 | 120.36 | 1.63% | 14,755 |
| Nov 4, 2024 | 118.32 | 119.00 | 118.32 | 118.43 | 118.43 | 0.14% | 6,343 |
| Nov 1, 2024 | 118.88 | 119.51 | 118.27 | 118.27 | 118.27 | 0.37% | 8,358 |
| Oct 31, 2024 | 119.79 | 119.79 | 117.83 | 117.83 | 117.83 | -1.64% | 7,439 |
| Oct 30, 2024 | 120.83 | 120.83 | 119.80 | 119.80 | 119.80 | 0.17% | 4,270 |
| Oct 29, 2024 | 119.10 | 119.63 | 118.47 | 119.60 | 119.60 | -0.01% | 5,061 |
| Oct 28, 2024 | 118.69 | 119.68 | 118.69 | 119.61 | 119.61 | 1.46% | 3,019 |
| Oct 25, 2024 | 119.35 | 119.35 | 117.89 | 117.89 | 117.89 | -0.88% | 3,317 |
| Oct 24, 2024 | 119.04 | 119.04 | 118.62 | 118.94 | 118.94 | 0.33% | 3,747 |
| Oct 23, 2024 | 118.51 | 119.12 | 118.50 | 118.56 | 118.56 | -0.46% | 7,332 |
| Oct 22, 2024 | 118.83 | 119.24 | 118.83 | 119.11 | 119.11 | -0.47% | 2,621 |
| Oct 21, 2024 | 120.35 | 120.35 | 119.60 | 119.67 | 119.67 | -1.69% | 3,185 |
| Oct 18, 2024 | 121.98 | 121.98 | 121.25 | 121.73 | 121.73 | -0.04% | 7,887 |
| Oct 17, 2024 | 121.80 | 121.80 | 121.31 | 121.78 | 121.78 | 0.21% | 4,829 |
| Oct 16, 2024 | 120.16 | 121.63 | 120.16 | 121.52 | 121.52 | 1.70% | 7,076 |
| Oct 15, 2024 | 119.06 | 120.84 | 119.06 | 119.49 | 119.49 | 0.13% | 3,930 |
| Oct 14, 2024 | 118.56 | 119.40 | 118.56 | 119.33 | 119.33 | 0.53% | 5,194 |
| Oct 11, 2024 | 117.12 | 118.74 | 117.12 | 118.70 | 118.70 | 1.63% | 3,865 |
| Oct 10, 2024 | 116.56 | 116.89 | 116.41 | 116.79 | 116.79 | -0.43% | 4,465 |
| Oct 9, 2024 | 116.96 | 117.71 | 116.96 | 117.30 | 117.30 | 0.50% | 12,479 |
| Oct 8, 2024 | 116.71 | 117.05 | 116.47 | 116.71 | 116.71 | -0.02% | 5,250 |
| Oct 7, 2024 | 117.37 | 117.37 | 116.51 | 116.73 | 116.73 | -0.62% | 3,495 |
| Oct 4, 2024 | 117.94 | 117.94 | 117.14 | 117.46 | 117.46 | 1.18% | 2,842 |
| Oct 3, 2024 | 116.01 | 116.17 | 115.64 | 116.10 | 116.10 | -0.50% | 12,181 |
| Oct 2, 2024 | 117.16 | 117.16 | 116.63 | 116.68 | 116.68 | -0.33% | 3,187 |
| Oct 1, 2024 | 117.03 | 117.58 | 116.30 | 117.07 | 117.07 | -1.16% | 9,278 |
| Sep 30, 2024 | 117.78 | 118.45 | 117.72 | 118.45 | 118.45 | 0.14% | 3,288 |
| Sep 27, 2024 | 118.77 | 119.18 | 117.59 | 118.29 | 118.29 | 0.39% | 5,760 |
| Sep 26, 2024 | 117.68 | 118.05 | 117.50 | 117.83 | 117.83 | 1.24% | 8,489 |
| Sep 25, 2024 | 117.47 | 117.47 | 116.38 | 116.38 | 116.38 | -1.03% | 3,798 |
| Sep 24, 2024 | 118.12 | 118.12 | 117.58 | 117.59 | 117.59 | 0.22% | 2,705 |
| Sep 23, 2024 | 117.11 | 117.56 | 116.88 | 117.33 | 117.33 | -0.15% | 5,969 |
| Sep 20, 2024 | 117.13 | 117.80 | 117.13 | 117.51 | 117.10 | -0.95% | 3,104 |
| Sep 19, 2024 | 117.70 | 118.67 | 117.70 | 118.64 | 118.23 | 2.34% | 3,018 |
| Sep 18, 2024 | 115.69 | 118.10 | 115.53 | 115.93 | 115.53 | 0.42% | 6,303 |
| Sep 17, 2024 | 115.48 | 116.09 | 115.41 | 115.45 | 115.05 | 0.53% | 3,610 |
| Sep 16, 2024 | 114.09 | 114.92 | 114.03 | 114.85 | 114.45 | 1.01% | 4,126 |
| Sep 13, 2024 | 112.26 | 113.70 | 112.26 | 113.70 | 113.30 | 2.23% | 8,421 |
| Sep 12, 2024 | 110.64 | 111.31 | 110.03 | 111.22 | 110.84 | 0.95% | 8,042 |
| Sep 11, 2024 | 109.64 | 110.18 | 108.03 | 110.18 | 109.80 | 0.09% | 5,964 |
| Sep 10, 2024 | 111.06 | 111.06 | 109.12 | 110.08 | 109.70 | -1.17% | 18,240 |
| Sep 9, 2024 | 111.53 | 111.99 | 111.30 | 111.38 | 110.99 | 0.32% | 11,769 |
| Sep 6, 2024 | 113.20 | 113.20 | 110.83 | 111.03 | 110.64 | -1.73% | 10,960 |
| Sep 5, 2024 | 113.63 | 113.63 | 112.98 | 112.98 | 112.59 | -1.09% | 4,987 |
| Sep 4, 2024 | 114.82 | 115.35 | 113.90 | 114.22 | 113.83 | -0.32% | 9,785 |
| Sep 3, 2024 | 116.13 | 116.16 | 114.59 | 114.59 | 114.19 | -2.60% | 5,522 |
| Aug 30, 2024 | 117.46 | 117.65 | 116.79 | 117.65 | 117.24 | 0.68% | 2,641 |
| Aug 29, 2024 | 117.22 | 117.52 | 116.77 | 116.85 | 116.45 | 0.42% | 2,042 |
| Aug 28, 2024 | 116.13 | 116.58 | 115.73 | 116.36 | 115.96 | -0.23% | 8,088 |
| Aug 27, 2024 | 116.87 | 117.02 | 116.48 | 116.63 | 116.23 | -0.62% | 4,015 |
| Aug 26, 2024 | 118.08 | 118.45 | 117.36 | 117.36 | 116.95 | -0.19% | 14,000 |
| Aug 23, 2024 | 114.75 | 117.78 | 114.75 | 117.58 | 117.17 | 2.85% | 2,279 |
| Aug 22, 2024 | 115.21 | 115.21 | 114.32 | 114.32 | 113.92 | -0.76% | 3,636 |
| Aug 21, 2024 | 114.92 | 115.19 | 114.31 | 115.19 | 114.79 | 0.64% | 89,337 |
| Aug 20, 2024 | 115.79 | 116.00 | 114.36 | 114.46 | 114.06 | -1.21% | 5,870 |
| Aug 19, 2024 | 115.39 | 116.07 | 115.39 | 115.86 | 115.46 | 0.62% | 5,665 |
| Aug 16, 2024 | 114.11 | 115.27 | 114.11 | 115.15 | 114.75 | 0.48% | 5,104 |
| Aug 15, 2024 | 114.24 | 115.14 | 114.24 | 114.60 | 114.20 | 1.85% | 7,321 |
| Aug 14, 2024 | 112.63 | 112.63 | 111.96 | 112.52 | 112.13 | 0.14% | 14,441 |
| Aug 13, 2024 | 110.70 | 112.36 | 110.70 | 112.36 | 111.97 | 1.58% | 11,527 |
| Aug 12, 2024 | 111.46 | 111.46 | 110.34 | 110.61 | 110.23 | -0.57% | 5,591 |
| Aug 9, 2024 | 110.97 | 111.58 | 110.97 | 111.24 | 110.86 | -0.20% | 5,049 |
| Aug 8, 2024 | 110.64 | 111.57 | 110.64 | 111.46 | 111.07 | 2.28% | 3,269 |
| Aug 7, 2024 | 111.62 | 111.62 | 108.97 | 108.97 | 108.59 | -0.90% | 5,975 |
| Aug 6, 2024 | 109.62 | 111.00 | 108.76 | 109.96 | 109.58 | 0.87% | 78,897 |
| Aug 5, 2024 | 107.18 | 110.00 | 106.80 | 109.01 | 108.63 | -2.81% | 11,180 |
| Aug 2, 2024 | 113.50 | 113.50 | 111.16 | 112.16 | 111.77 | -3.34% | 12,802 |
| Aug 1, 2024 | 119.32 | 119.32 | 115.09 | 116.04 | 115.64 | -3.16% | 3,931 |