Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
129.72
-0.52 (-0.40%)
Dec 2, 2025, 12:05 PM EST - Market open
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 129.15 | 131.32 | 129.15 | 130.24 | 130.24 | -0.04% | 9,413 |
| Nov 28, 2025 | 129.94 | 130.56 | 129.94 | 130.30 | 130.29 | 0.70% | 1,707 |
| Nov 26, 2025 | 128.84 | 130.22 | 128.84 | 129.40 | 129.40 | 0.40% | 43,581 |
| Nov 25, 2025 | 126.54 | 129.08 | 126.54 | 128.88 | 128.88 | 2.03% | 18,460 |
| Nov 24, 2025 | 125.47 | 126.48 | 125.47 | 126.32 | 126.32 | 1.06% | 4,995 |
| Nov 21, 2025 | 121.86 | 125.60 | 121.86 | 125.00 | 125.00 | 3.12% | 6,250 |
| Nov 20, 2025 | 124.53 | 125.16 | 121.21 | 121.21 | 121.21 | -1.85% | 4,619 |
| Nov 19, 2025 | 123.40 | 123.75 | 122.72 | 123.50 | 123.50 | -0.40% | 8,771 |
| Nov 18, 2025 | 122.71 | 124.43 | 122.19 | 124.00 | 124.00 | 0.99% | 34,529 |
| Nov 17, 2025 | 125.00 | 125.26 | 122.60 | 122.78 | 122.78 | -2.36% | 7,511 |
| Nov 14, 2025 | 124.65 | 126.36 | 124.65 | 125.74 | 125.74 | 0.23% | 8,121 |
| Nov 13, 2025 | 126.68 | 127.17 | 125.46 | 125.46 | 125.45 | -1.32% | 3,775 |
| Nov 12, 2025 | 126.79 | 127.36 | 126.79 | 127.13 | 127.13 | 0.69% | 3,621 |
| Nov 11, 2025 | 126.42 | 126.71 | 126.15 | 126.27 | 126.27 | 0.10% | 1,693 |
| Nov 10, 2025 | 126.76 | 126.76 | 125.65 | 126.14 | 126.14 | 0.59% | 4,718 |
| Nov 7, 2025 | 123.90 | 125.41 | 123.90 | 125.41 | 125.41 | 0.73% | 4,067 |
| Nov 6, 2025 | 125.93 | 125.93 | 124.50 | 124.50 | 124.50 | -0.65% | 5,100 |
| Nov 5, 2025 | 124.76 | 126.39 | 124.76 | 125.31 | 125.31 | 0.43% | 5,115 |
| Nov 4, 2025 | 124.34 | 124.95 | 124.31 | 124.78 | 124.78 | -0.90% | 4,132 |
| Nov 3, 2025 | 125.61 | 125.95 | 124.97 | 125.91 | 125.91 | 0.14% | 4,409 |
| Oct 31, 2025 | 126.11 | 126.11 | 125.26 | 125.74 | 125.74 | 0.21% | 3,145 |
| Oct 30, 2025 | 126.77 | 127.50 | 125.48 | 125.48 | 125.48 | -1.36% | 3,577 |
| Oct 29, 2025 | 127.97 | 129.01 | 127.05 | 127.20 | 127.20 | -0.94% | 3,895 |
| Oct 28, 2025 | 129.44 | 129.44 | 128.17 | 128.41 | 128.41 | -0.68% | 4,782 |
| Oct 27, 2025 | 130.34 | 130.47 | 129.02 | 129.29 | 129.29 | -0.11% | 4,090 |
| Oct 24, 2025 | 130.55 | 130.55 | 129.43 | 129.43 | 129.43 | 0.16% | 6,365 |
| Oct 23, 2025 | 127.80 | 129.51 | 127.80 | 129.23 | 129.23 | 1.69% | 5,962 |
| Oct 22, 2025 | 127.48 | 127.66 | 126.31 | 127.08 | 127.08 | -0.52% | 5,685 |
| Oct 21, 2025 | 127.68 | 128.47 | 127.07 | 127.74 | 127.74 | -0.11% | 13,755 |
| Oct 20, 2025 | 127.17 | 127.97 | 127.17 | 127.88 | 127.88 | 1.80% | 7,488 |
| Oct 17, 2025 | 125.01 | 125.62 | 124.93 | 125.62 | 125.62 | 0.38% | 6,510 |
| Oct 16, 2025 | 127.01 | 127.01 | 124.60 | 125.15 | 125.15 | -0.97% | 8,673 |
| Oct 15, 2025 | 128.01 | 128.01 | 126.26 | 126.37 | 126.37 | -0.41% | 5,691 |
| Oct 14, 2025 | 123.26 | 127.45 | 123.26 | 126.89 | 126.89 | 1.78% | 8,530 |
| Oct 13, 2025 | 124.24 | 124.94 | 123.53 | 124.66 | 124.66 | 2.05% | 4,450 |
| Oct 10, 2025 | 126.59 | 126.80 | 122.16 | 122.16 | 122.16 | -3.67% | 6,244 |
| Oct 9, 2025 | 127.83 | 127.83 | 126.71 | 126.82 | 126.82 | -1.28% | 9,938 |
| Oct 8, 2025 | 128.19 | 129.13 | 127.99 | 128.47 | 128.47 | 0.58% | 7,262 |
| Oct 7, 2025 | 128.79 | 128.79 | 127.60 | 127.74 | 127.73 | -1.18% | 4,947 |
| Oct 6, 2025 | 130.44 | 130.44 | 129.26 | 129.26 | 129.26 | -0.42% | 3,141 |
| Oct 3, 2025 | 129.89 | 130.22 | 129.58 | 129.81 | 129.81 | 0.63% | 7,313 |
| Oct 2, 2025 | 129.13 | 130.14 | 128.40 | 129.00 | 129.00 | -0.07% | 4,749 |
| Oct 1, 2025 | 127.87 | 129.28 | 127.87 | 129.09 | 129.09 | 0.64% | 5,834 |
| Sep 30, 2025 | 128.24 | 128.88 | 127.26 | 128.27 | 128.27 | -0.49% | 6,686 |
| Sep 29, 2025 | 130.41 | 130.41 | 128.30 | 128.90 | 128.90 | -0.72% | 3,272 |
| Sep 26, 2025 | 128.58 | 130.24 | 128.58 | 129.84 | 129.84 | 0.45% | 11,888 |
| Sep 25, 2025 | 129.11 | 129.47 | 128.65 | 129.26 | 129.26 | -0.51% | 12,177 |
| Sep 24, 2025 | 130.58 | 130.58 | 129.92 | 129.92 | 129.92 | 0.18% | 5,276 |
| Sep 23, 2025 | 130.26 | 131.54 | 129.65 | 129.69 | 129.69 | 0.20% | 6,430 |
| Sep 22, 2025 | 129.78 | 129.78 | 129.12 | 129.43 | 129.43 | -0.74% | 6,142 |