Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
128.54
-1.30 (-1.00%)
Sep 29, 2025, 11:34 AM EDT - Market open
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 131.80 | 131.80 | 129.69 | 130.40 | 129.80 | -0.91% | 9,364 |
| Sep 18, 2025 | 130.74 | 131.85 | 130.74 | 131.60 | 131.00 | 1.14% | 4,641 |
| Sep 17, 2025 | 130.83 | 132.85 | 130.05 | 130.12 | 129.52 | -0.52% | 9,914 |
| Sep 16, 2025 | 130.68 | 130.79 | 129.94 | 130.79 | 130.19 | 0.53% | 8,475 |
| Sep 15, 2025 | 131.06 | 131.06 | 130.02 | 130.10 | 129.51 | -0.22% | 27,950 |
| Sep 12, 2025 | 132.13 | 132.13 | 130.38 | 130.40 | 129.80 | -1.31% | 7,418 |
| Sep 11, 2025 | 130.33 | 132.16 | 130.33 | 132.13 | 131.52 | 1.48% | 6,838 |
| Sep 10, 2025 | 130.78 | 131.02 | 129.65 | 130.20 | 129.60 | -0.42% | 7,463 |
| Sep 9, 2025 | 130.98 | 130.98 | 130.38 | 130.76 | 130.16 | - | 4,974 |
| Sep 8, 2025 | 131.75 | 131.75 | 130.10 | 130.75 | 130.15 | -0.44% | 5,608 |
| Sep 5, 2025 | 131.33 | 132.77 | 130.81 | 131.33 | 130.73 | 0.45% | 6,598 |
| Sep 4, 2025 | 129.33 | 130.75 | 128.90 | 130.75 | 130.15 | 1.54% | 4,639 |
| Sep 3, 2025 | 129.01 | 130.01 | 128.42 | 128.77 | 128.18 | -0.03% | 8,324 |
| Sep 2, 2025 | 127.61 | 128.84 | 127.61 | 128.80 | 128.21 | -0.43% | 10,091 |
| Aug 29, 2025 | 129.29 | 130.00 | 128.92 | 129.36 | 128.77 | -0.08% | 4,455 |
| Aug 28, 2025 | 130.30 | 130.30 | 128.48 | 129.46 | 128.87 | -0.05% | 11,321 |
| Aug 27, 2025 | 127.87 | 129.74 | 127.87 | 129.52 | 128.93 | 1.34% | 13,549 |
| Aug 26, 2025 | 128.49 | 128.86 | 127.70 | 127.81 | 127.22 | -0.59% | 6,954 |
| Aug 25, 2025 | 128.85 | 128.97 | 128.30 | 128.57 | 127.98 | -0.22% | 9,322 |
| Aug 22, 2025 | 124.41 | 128.89 | 124.41 | 128.85 | 128.26 | 4.18% | 5,988 |
| Aug 21, 2025 | 123.49 | 124.03 | 123.27 | 123.68 | 123.12 | -0.54% | 4,076 |
| Aug 20, 2025 | 124.60 | 124.80 | 124.11 | 124.35 | 123.78 | -0.26% | 7,984 |
| Aug 19, 2025 | 124.77 | 125.90 | 124.30 | 124.68 | 124.10 | 0.45% | 10,152 |
| Aug 18, 2025 | 123.83 | 124.26 | 123.80 | 124.11 | 123.54 | 0.29% | 6,634 |
| Aug 15, 2025 | 125.03 | 125.21 | 123.76 | 123.76 | 123.19 | -0.96% | 7,077 |
| Aug 14, 2025 | 124.82 | 124.95 | 123.62 | 124.95 | 124.38 | -0.93% | 3,710 |
| Aug 13, 2025 | 123.27 | 126.13 | 123.00 | 126.13 | 125.55 | 3.07% | 6,534 |
| Aug 12, 2025 | 120.29 | 122.38 | 120.29 | 122.38 | 121.82 | 2.54% | 8,987 |
| Aug 11, 2025 | 120.33 | 120.54 | 119.30 | 119.35 | 118.80 | -0.48% | 8,622 |
| Aug 8, 2025 | 120.24 | 120.44 | 119.92 | 119.92 | 119.37 | -0.37% | 5,629 |
| Aug 7, 2025 | 121.72 | 121.83 | 120.00 | 120.37 | 119.82 | -0.06% | 8,865 |
| Aug 6, 2025 | 121.51 | 121.51 | 120.24 | 120.44 | 119.89 | -0.88% | 9,233 |
| Aug 5, 2025 | 121.06 | 121.57 | 120.17 | 121.51 | 120.96 | 0.80% | 7,037 |
| Aug 4, 2025 | 120.49 | 120.85 | 119.89 | 120.55 | 119.99 | 0.80% | 13,557 |
| Aug 1, 2025 | 120.98 | 120.98 | 118.44 | 119.58 | 119.04 | -2.65% | 37,018 |
| Jul 31, 2025 | 124.09 | 124.59 | 122.83 | 122.83 | 122.27 | -1.64% | 9,476 |
| Jul 30, 2025 | 127.03 | 127.03 | 124.49 | 124.89 | 124.32 | -1.94% | 7,188 |
| Jul 29, 2025 | 128.68 | 129.02 | 126.82 | 127.36 | 126.77 | -1.00% | 7,142 |
| Jul 28, 2025 | 128.95 | 129.17 | 128.32 | 128.64 | 128.05 | 0.06% | 16,878 |
| Jul 25, 2025 | 128.67 | 128.67 | 127.21 | 128.56 | 127.97 | 0.41% | 5,598 |
| Jul 24, 2025 | 129.72 | 129.72 | 128.03 | 128.04 | 127.46 | -1.66% | 5,516 |
| Jul 23, 2025 | 129.43 | 130.34 | 129.43 | 130.20 | 129.60 | 1.13% | 18,358 |
| Jul 22, 2025 | 126.60 | 128.74 | 126.60 | 128.74 | 128.15 | 2.21% | 3,451 |
| Jul 21, 2025 | 126.46 | 127.06 | 125.96 | 125.96 | 125.38 | 0.24% | 6,470 |
| Jul 18, 2025 | 126.81 | 126.81 | 125.10 | 125.66 | 125.08 | -0.41% | 4,477 |