Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
117.01
+0.43 (0.37%)
At close: May 29, 2025, 4:00 PM
117.01
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025117.31117.31116.14117.02117.020.37%2,367
May 28, 2025117.92117.92116.59116.59116.59-1.20%4,086
May 27, 2025116.89118.00116.58118.00118.002.42%4,540
May 23, 2025113.53115.48113.53115.21115.21-4,121
May 22, 2025114.10115.71113.93115.21115.210.56%7,348
May 21, 2025116.69116.75114.55114.57114.57-2.81%3,786
May 20, 2025117.86118.36117.62117.88117.88-0.09%3,891
May 19, 2025117.24118.07117.24117.98117.98-0.48%5,181
May 16, 2025118.09118.66117.32118.55118.550.73%3,101
May 15, 2025117.54117.69116.72117.69117.69-0.15%3,855
May 14, 2025118.30118.30117.72117.86117.86-0.57%2,393
May 13, 2025117.74118.87117.74118.54118.540.99%12,383
May 12, 2025118.27118.27116.76117.38117.383.41%7,237
May 9, 2025113.77113.77113.00113.51113.510.39%2,758
May 8, 2025111.93113.60111.84113.07113.071.91%14,743
May 7, 2025111.28111.76110.26110.96110.960.23%3,616
May 6, 2025110.28111.10110.22110.70110.70-0.52%2,387
May 5, 2025110.55112.26110.55111.28111.28-0.62%4,921
May 2, 2025110.73112.31110.73111.98111.982.19%8,714
May 1, 2025108.89110.67108.89109.58109.580.71%5,879
Apr 30, 2025107.97108.97106.79108.82108.82-0.99%22,947
Apr 29, 2025109.34110.23109.05109.90109.90-0.11%11,853
Apr 28, 2025109.54110.05109.01110.03110.030.61%1,937
Apr 25, 2025108.77109.36108.72109.36109.36-0.23%18,497
Apr 24, 2025107.20109.62107.20109.61109.612.36%12,516
Apr 23, 2025108.84110.05106.61107.08107.080.98%5,116
Apr 22, 2025104.28106.26104.28106.04106.042.84%7,442
Apr 21, 2025103.83103.83102.25103.11103.11-1.66%4,548
Apr 17, 2025103.95105.11103.95104.85104.851.09%5,263
Apr 16, 2025104.31104.80102.50103.72103.72-0.36%8,261
Apr 15, 2025104.63105.51103.98104.09104.09-0.81%2,277
Apr 14, 2025105.61105.61103.51104.94104.941.11%8,184
Apr 11, 2025102.42103.84101.02103.79103.791.60%21,887
Apr 10, 2025105.05105.05100.45102.16102.16-5.67%6,733
Apr 9, 202596.78108.7496.78108.30108.3010.55%11,747
Apr 8, 2025104.94104.9497.1897.9797.97-3.08%15,565
Apr 7, 202598.37101.9496.86101.07101.07-1.42%31,652
Apr 4, 2025103.02103.3799.51102.53102.53-4.38%31,053
Apr 3, 2025111.04111.57107.23107.23107.23-7.65%9,403
Apr 2, 2025114.61116.11114.61116.11116.111.56%2,307
Apr 1, 2025114.10114.78112.71114.32114.320.18%5,235
Mar 31, 2025112.70114.65112.70114.12114.120.23%10,696
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