Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
119.20
-0.40 (-0.34%)
Jun 18, 2025, 4:00 PM - Market closed
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 119.44 | 120.29 | 119.20 | 119.20 | 119.20 | -0.34% | 4,231 |
| Jun 17, 2025 | 120.07 | 120.39 | 119.60 | 119.60 | 119.60 | -0.84% | 2,044 |
| Jun 16, 2025 | 119.44 | 120.66 | 119.44 | 120.62 | 120.62 | 2.04% | 2,498 |
| Jun 13, 2025 | 119.12 | 119.21 | 118.08 | 118.20 | 118.20 | -1.45% | 2,531 |
| Jun 12, 2025 | 118.90 | 119.94 | 118.89 | 119.94 | 119.94 | -0.31% | 4,502 |
| Jun 11, 2025 | 121.19 | 121.19 | 120.04 | 120.32 | 120.32 | -0.27% | 11,988 |
| Jun 10, 2025 | 119.53 | 121.16 | 119.53 | 120.65 | 120.65 | 1.42% | 3,710 |
| Jun 9, 2025 | 118.48 | 119.66 | 118.48 | 118.95 | 118.95 | 1.06% | 4,239 |
| Jun 6, 2025 | 117.37 | 117.70 | 117.27 | 117.70 | 117.70 | 1.42% | 5,770 |
| Jun 5, 2025 | 116.15 | 116.79 | 115.20 | 116.06 | 116.06 | -0.05% | 8,914 |
| Jun 4, 2025 | 117.53 | 117.53 | 116.12 | 116.12 | 116.12 | -1.06% | 7,885 |
| Jun 3, 2025 | 115.26 | 117.55 | 115.26 | 117.36 | 117.36 | 1.72% | 3,484 |
| Jun 2, 2025 | 116.72 | 116.72 | 114.98 | 115.38 | 115.38 | -0.84% | 17,474 |
| May 30, 2025 | 116.15 | 116.69 | 116.00 | 116.36 | 116.36 | -0.56% | 6,755 |
| May 29, 2025 | 117.31 | 117.31 | 116.14 | 117.02 | 117.02 | 0.37% | 2,367 |
| May 28, 2025 | 117.92 | 117.92 | 116.59 | 116.59 | 116.59 | -1.20% | 4,086 |
| May 27, 2025 | 116.89 | 118.00 | 116.58 | 118.00 | 118.00 | 2.42% | 4,540 |
| May 23, 2025 | 113.53 | 115.48 | 113.53 | 115.21 | 115.21 | - | 4,121 |
| May 22, 2025 | 114.10 | 115.71 | 113.93 | 115.21 | 115.21 | 0.56% | 7,348 |
| May 21, 2025 | 116.69 | 116.75 | 114.55 | 114.57 | 114.57 | -2.81% | 3,786 |
| May 20, 2025 | 117.86 | 118.36 | 117.62 | 117.88 | 117.88 | -0.09% | 3,891 |
| May 19, 2025 | 117.24 | 118.07 | 117.24 | 117.98 | 117.98 | -0.48% | 5,181 |
| May 16, 2025 | 118.09 | 118.66 | 117.32 | 118.55 | 118.55 | 0.73% | 3,101 |
| May 15, 2025 | 117.54 | 117.69 | 116.72 | 117.69 | 117.69 | -0.15% | 3,855 |
| May 14, 2025 | 118.30 | 118.30 | 117.72 | 117.86 | 117.86 | -0.57% | 2,393 |
| May 13, 2025 | 117.74 | 118.87 | 117.74 | 118.54 | 118.54 | 0.99% | 12,383 |
| May 12, 2025 | 118.27 | 118.27 | 116.76 | 117.38 | 117.38 | 3.41% | 7,237 |
| May 9, 2025 | 113.77 | 113.77 | 113.00 | 113.51 | 113.51 | 0.39% | 2,758 |
| May 8, 2025 | 111.93 | 113.60 | 111.84 | 113.07 | 113.07 | 1.91% | 14,743 |
| May 7, 2025 | 111.28 | 111.76 | 110.26 | 110.96 | 110.96 | 0.23% | 3,616 |
| May 6, 2025 | 110.28 | 111.10 | 110.22 | 110.70 | 110.70 | -0.52% | 2,387 |
| May 5, 2025 | 110.55 | 112.26 | 110.55 | 111.28 | 111.28 | -0.62% | 4,921 |
| May 2, 2025 | 110.73 | 112.31 | 110.73 | 111.98 | 111.98 | 2.19% | 8,714 |
| May 1, 2025 | 108.89 | 110.67 | 108.89 | 109.58 | 109.58 | 0.71% | 5,879 |
| Apr 30, 2025 | 107.97 | 108.97 | 106.79 | 108.82 | 108.82 | -0.99% | 22,947 |
| Apr 29, 2025 | 109.34 | 110.23 | 109.05 | 109.90 | 109.90 | -0.11% | 11,853 |
| Apr 28, 2025 | 109.54 | 110.05 | 109.01 | 110.03 | 110.03 | 0.61% | 1,937 |
| Apr 25, 2025 | 108.77 | 109.36 | 108.72 | 109.36 | 109.36 | -0.23% | 18,497 |
| Apr 24, 2025 | 107.20 | 109.62 | 107.20 | 109.61 | 109.61 | 2.36% | 12,516 |
| Apr 23, 2025 | 108.84 | 110.05 | 106.61 | 107.08 | 107.08 | 0.98% | 5,116 |
| Apr 22, 2025 | 104.28 | 106.26 | 104.28 | 106.04 | 106.04 | 2.84% | 7,442 |
| Apr 21, 2025 | 103.83 | 103.83 | 102.25 | 103.11 | 103.11 | -1.66% | 4,548 |
| Apr 17, 2025 | 103.95 | 105.11 | 103.95 | 104.85 | 104.85 | 1.09% | 5,263 |
| Apr 16, 2025 | 104.31 | 104.80 | 102.50 | 103.72 | 103.72 | -0.36% | 8,261 |
| Apr 15, 2025 | 104.63 | 105.51 | 103.98 | 104.09 | 104.09 | -0.81% | 2,277 |
| Apr 14, 2025 | 105.61 | 105.61 | 103.51 | 104.94 | 104.94 | 1.11% | 8,184 |
| Apr 11, 2025 | 102.42 | 103.84 | 101.02 | 103.79 | 103.79 | 1.60% | 21,887 |
| Apr 10, 2025 | 105.05 | 105.05 | 100.45 | 102.16 | 102.16 | -5.67% | 6,733 |
| Apr 9, 2025 | 96.78 | 108.74 | 96.78 | 108.30 | 108.30 | 10.55% | 11,747 |
| Apr 8, 2025 | 104.94 | 104.94 | 97.18 | 97.97 | 97.97 | -3.08% | 15,565 |