Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
135.23
-1.42 (-1.04%)
Feb 27, 2026, 4:00 PM EST - Market closed
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 135.73 | 135.73 | 134.58 | 135.23 | 135.23 | -1.04% | 3,738 |
| Feb 26, 2026 | 136.05 | 137.00 | 135.99 | 136.65 | 136.65 | 0.55% | 8,135 |
| Feb 25, 2026 | 136.86 | 136.86 | 134.43 | 135.90 | 135.90 | -0.33% | 4,429 |
| Feb 24, 2026 | 135.61 | 137.12 | 135.61 | 136.35 | 136.35 | 0.51% | 11,352 |
| Feb 23, 2026 | 136.89 | 136.89 | 135.00 | 135.67 | 135.67 | -2.50% | 14,032 |
| Feb 20, 2026 | 137.83 | 139.92 | 137.29 | 139.14 | 139.14 | 0.64% | 6,357 |
| Feb 19, 2026 | 138.73 | 138.73 | 137.63 | 138.26 | 138.26 | -0.61% | 3,630 |
| Feb 18, 2026 | 138.06 | 139.62 | 138.06 | 139.11 | 139.11 | 0.56% | 7,513 |
| Feb 17, 2026 | 138.61 | 138.61 | 136.85 | 138.33 | 138.33 | -0.18% | 16,593 |
| Feb 13, 2026 | 137.81 | 139.10 | 136.82 | 138.58 | 138.58 | 0.53% | 18,820 |
| Feb 12, 2026 | 141.19 | 141.19 | 136.08 | 137.85 | 137.85 | -1.82% | 19,281 |
| Feb 11, 2026 | 141.18 | 141.73 | 140.15 | 140.40 | 140.40 | 0.14% | 9,901 |
| Feb 10, 2026 | 140.55 | 141.06 | 140.21 | 140.21 | 140.21 | -0.41% | 29,152 |
| Feb 9, 2026 | 141.86 | 141.86 | 140.09 | 140.78 | 140.78 | -1.39% | 3,982 |
| Feb 6, 2026 | 139.32 | 142.77 | 139.32 | 142.77 | 142.77 | 3.26% | 3,661 |
| Feb 5, 2026 | 139.47 | 139.47 | 137.91 | 138.26 | 138.26 | -1.64% | 8,380 |
| Feb 4, 2026 | 137.99 | 141.03 | 137.99 | 140.57 | 140.57 | 2.96% | 24,040 |
| Feb 3, 2026 | 135.25 | 137.37 | 135.25 | 136.53 | 136.53 | 1.00% | 5,590 |
| Feb 2, 2026 | 133.06 | 135.31 | 133.06 | 135.18 | 135.18 | 1.09% | 5,086 |
| Jan 30, 2026 | 133.47 | 133.88 | 132.93 | 133.72 | 133.72 | -0.37% | 3,313 |
| Jan 29, 2026 | 133.69 | 134.40 | 132.69 | 134.21 | 134.21 | 0.69% | 5,634 |
| Jan 28, 2026 | 133.95 | 134.55 | 133.17 | 133.29 | 133.29 | -0.43% | 7,065 |
| Jan 27, 2026 | 133.42 | 133.90 | 133.24 | 133.86 | 133.86 | 0.25% | 3,805 |
| Jan 26, 2026 | 133.93 | 134.15 | 133.17 | 133.53 | 133.53 | -0.36% | 7,514 |
| Jan 23, 2026 | 135.21 | 135.21 | 133.70 | 134.01 | 134.01 | -0.85% | 6,406 |
| Jan 22, 2026 | 135.53 | 136.30 | 134.84 | 135.16 | 135.16 | 0.17% | 12,098 |
| Jan 21, 2026 | 132.47 | 135.10 | 132.47 | 134.93 | 134.93 | 2.70% | 7,578 |
| Jan 20, 2026 | 131.76 | 132.41 | 131.13 | 131.38 | 131.38 | -1.74% | 4,749 |
| Jan 16, 2026 | 133.89 | 134.00 | 133.62 | 133.70 | 133.70 | -0.86% | 7,313 |
| Jan 15, 2026 | 133.99 | 135.07 | 133.95 | 134.86 | 134.86 | 0.69% | 6,428 |
| Jan 14, 2026 | 133.29 | 134.46 | 133.29 | 133.94 | 133.94 | 0.52% | 8,188 |
| Jan 13, 2026 | 133.43 | 133.76 | 133.00 | 133.24 | 133.24 | 0.13% | 9,065 |
| Jan 12, 2026 | 132.38 | 133.62 | 132.38 | 133.07 | 133.07 | -0.78% | 6,300 |
| Jan 9, 2026 | 133.31 | 134.18 | 132.63 | 134.11 | 134.11 | 0.82% | 6,705 |
| Jan 8, 2026 | 130.50 | 133.65 | 130.50 | 133.02 | 133.02 | 2.46% | 12,986 |
| Jan 7, 2026 | 132.17 | 132.17 | 129.52 | 129.83 | 129.83 | -1.60% | 4,764 |
| Jan 6, 2026 | 130.68 | 132.13 | 130.65 | 131.94 | 131.94 | 0.97% | 8,566 |
| Jan 5, 2026 | 130.20 | 131.63 | 130.20 | 130.68 | 130.68 | 1.03% | 7,895 |
| Jan 2, 2026 | 128.40 | 129.62 | 127.42 | 129.35 | 129.35 | 1.21% | 6,666 |
| Dec 31, 2025 | 128.96 | 128.98 | 127.69 | 127.80 | 127.80 | -0.90% | 3,555 |
| Dec 30, 2025 | 129.17 | 129.21 | 128.96 | 128.96 | 128.96 | -0.10% | 2,104 |
| Dec 29, 2025 | 129.08 | 129.17 | 128.94 | 129.09 | 129.09 | -0.42% | 6,455 |
| Dec 26, 2025 | 129.68 | 129.68 | 129.12 | 129.64 | 129.64 | -0.02% | 11,218 |
| Dec 24, 2025 | 129.13 | 129.74 | 129.13 | 129.66 | 129.66 | 0.41% | 4,045 |
| Dec 23, 2025 | 129.89 | 129.89 | 129.09 | 129.13 | 129.13 | -0.66% | 3,562 |
| Dec 22, 2025 | 130.18 | 130.48 | 129.94 | 129.99 | 129.99 | -0.51% | 5,363 |
| Dec 19, 2025 | 130.39 | 130.75 | 129.90 | 130.65 | 130.03 | 0.65% | 5,238 |
| Dec 18, 2025 | 131.14 | 131.14 | 129.79 | 129.81 | 129.19 | -0.26% | 3,082 |
| Dec 17, 2025 | 130.01 | 130.14 | 129.66 | 130.14 | 129.52 | 0.11% | 3,522 |
| Dec 16, 2025 | 131.25 | 131.60 | 129.55 | 130.00 | 129.38 | -1.20% | 9,286 |