Skip to main content
logo
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
133.75
-1.11 (-0.83%)
Jan 16, 2026, 12:06 PM EST - Market open

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2026133.99135.07133.95134.86134.860.69%6,428
Jan 14, 2026133.29134.46133.29133.94133.940.52%8,188
Jan 13, 2026133.43133.76133.00133.24133.240.13%9,065
Jan 12, 2026132.38133.62132.38133.07133.07-0.78%6,300
Jan 9, 2026133.31134.18132.63134.11134.110.82%6,705
Jan 8, 2026130.50133.65130.50133.02133.022.46%12,986
Jan 7, 2026132.17132.17129.52129.83129.83-1.60%4,764
Jan 6, 2026130.68132.13130.65131.94131.940.97%8,566
Jan 5, 2026130.20131.63130.20130.68130.681.03%7,895
Jan 2, 2026128.40129.62127.42129.35129.351.21%6,666
Dec 31, 2025128.96128.98127.69127.80127.80-0.90%3,555
Dec 30, 2025129.17129.21128.96128.96128.96-0.10%2,104
Dec 29, 2025129.08129.17128.94129.09129.09-0.42%6,455
Dec 26, 2025129.68129.68129.12129.64129.64-0.02%11,218
Dec 24, 2025129.13129.74129.13129.66129.660.41%4,045
Dec 23, 2025129.89129.89129.09129.13129.13-0.66%3,562
Dec 22, 2025130.18130.48129.94129.99129.99-0.51%5,363
Dec 19, 2025130.39130.75129.90130.65130.030.65%5,238
Dec 18, 2025131.14131.14129.79129.81129.19-0.26%3,082
Dec 17, 2025130.01130.14129.66130.14129.520.11%3,522
Dec 16, 2025131.25131.60129.55130.00129.38-1.20%9,286
Dec 15, 2025132.76132.76131.03131.58130.96-0.29%9,179
Dec 12, 2025134.07134.07131.71131.97131.34-1.12%3,160
Dec 11, 2025132.83133.71132.83133.46132.830.68%15,262
Dec 10, 2025129.57132.69129.57132.56131.932.42%3,047
Dec 9, 2025129.07130.24128.87129.42128.810.07%7,716
Dec 8, 2025130.16130.16129.23129.33128.72-0.77%8,763
Dec 5, 2025130.54131.37130.31130.34129.72-7,694
Dec 4, 2025130.92131.27129.77130.34129.72-0.58%13,339
Dec 3, 2025130.09131.21130.09131.11130.480.97%11,138
Dec 2, 2025130.83130.83129.79129.85129.23-0.30%2,821
Dec 1, 2025129.15131.32129.15130.24129.62-0.04%9,413
Nov 28, 2025129.94130.56129.94130.30129.680.70%1,707
Nov 26, 2025128.84130.22128.84129.40128.780.40%43,581
Nov 25, 2025126.54129.08126.54128.88128.272.03%18,460
Nov 24, 2025125.47126.48125.47126.32125.721.06%4,995
Nov 21, 2025121.86125.60121.86125.00124.403.12%6,250
Nov 20, 2025124.53125.16121.21121.21120.64-1.85%4,619
Nov 19, 2025123.40123.75122.72123.50122.92-0.40%8,771
Nov 18, 2025122.71124.43122.19124.00123.410.99%34,529
Nov 17, 2025125.00125.26122.60122.78122.20-2.36%7,511
Nov 14, 2025124.65126.36124.65125.74125.150.23%8,121
Nov 13, 2025126.68127.17125.46125.46124.86-1.32%3,775
Nov 12, 2025126.79127.36126.79127.13126.530.69%3,621
Nov 11, 2025126.42126.71126.15126.27125.670.10%1,693
Nov 10, 2025126.76126.76125.65126.14125.540.59%4,718
Nov 7, 2025123.90125.41123.90125.41124.810.73%4,067
Nov 6, 2025125.93125.93124.50124.50123.91-0.65%5,100
Nov 5, 2025124.76126.39124.76125.31124.720.43%5,115
Nov 4, 2025124.34124.95124.31124.78124.19-0.90%4,132