Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
131.33
+0.58 (0.45%)
Sep 5, 2025, 4:00 PM - Market closed
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.33 | 132.77 | 130.81 | 131.33 | 131.33 | 0.45% | 6,598 |
| Sep 4, 2025 | 129.33 | 130.75 | 128.90 | 130.75 | 130.75 | 1.54% | 4,639 |
| Sep 3, 2025 | 129.01 | 130.01 | 128.42 | 128.77 | 128.77 | -0.03% | 8,324 |
| Sep 2, 2025 | 127.61 | 128.84 | 127.61 | 128.80 | 128.80 | -0.43% | 10,091 |
| Aug 29, 2025 | 129.29 | 130.00 | 128.92 | 129.36 | 129.36 | -0.08% | 4,455 |
| Aug 28, 2025 | 130.30 | 130.30 | 128.48 | 129.46 | 129.46 | -0.05% | 11,321 |
| Aug 27, 2025 | 127.87 | 129.74 | 127.87 | 129.52 | 129.52 | 1.34% | 13,549 |
| Aug 26, 2025 | 128.49 | 128.86 | 127.70 | 127.81 | 127.81 | -0.59% | 6,954 |
| Aug 25, 2025 | 128.85 | 128.97 | 128.30 | 128.57 | 128.57 | -0.22% | 9,322 |
| Aug 22, 2025 | 124.41 | 128.89 | 124.41 | 128.85 | 128.85 | 4.18% | 5,988 |
| Aug 21, 2025 | 123.49 | 124.03 | 123.27 | 123.68 | 123.68 | -0.54% | 4,076 |
| Aug 20, 2025 | 124.60 | 124.80 | 124.11 | 124.35 | 124.35 | -0.26% | 7,984 |
| Aug 19, 2025 | 124.77 | 125.90 | 124.30 | 124.68 | 124.68 | 0.45% | 10,152 |
| Aug 18, 2025 | 123.83 | 124.26 | 123.80 | 124.11 | 124.11 | 0.29% | 6,634 |
| Aug 15, 2025 | 125.03 | 125.21 | 123.76 | 123.76 | 123.76 | -0.96% | 7,077 |
| Aug 14, 2025 | 124.82 | 124.95 | 123.62 | 124.95 | 124.95 | -0.93% | 3,710 |
| Aug 13, 2025 | 123.27 | 126.13 | 123.00 | 126.13 | 126.13 | 3.07% | 6,534 |
| Aug 12, 2025 | 120.29 | 122.38 | 120.29 | 122.38 | 122.38 | 2.54% | 8,987 |
| Aug 11, 2025 | 120.33 | 120.54 | 119.30 | 119.35 | 119.35 | -0.48% | 8,622 |
| Aug 8, 2025 | 120.24 | 120.44 | 119.92 | 119.92 | 119.92 | -0.37% | 5,629 |
| Aug 7, 2025 | 121.72 | 121.83 | 120.00 | 120.37 | 120.37 | -0.06% | 8,865 |
| Aug 6, 2025 | 121.51 | 121.51 | 120.24 | 120.44 | 120.44 | -0.88% | 9,233 |
| Aug 5, 2025 | 121.06 | 121.57 | 120.17 | 121.51 | 121.51 | 0.80% | 7,037 |
| Aug 4, 2025 | 120.49 | 120.85 | 119.89 | 120.55 | 120.55 | 0.80% | 13,557 |
| Aug 1, 2025 | 120.98 | 120.98 | 118.44 | 119.58 | 119.58 | -2.65% | 37,018 |
| Jul 31, 2025 | 124.09 | 124.59 | 122.83 | 122.83 | 122.83 | -1.64% | 9,476 |
| Jul 30, 2025 | 127.03 | 127.03 | 124.49 | 124.89 | 124.89 | -1.94% | 7,188 |
| Jul 29, 2025 | 128.68 | 129.02 | 126.82 | 127.36 | 127.36 | -1.00% | 7,142 |
| Jul 28, 2025 | 128.95 | 129.17 | 128.32 | 128.64 | 128.64 | 0.06% | 16,878 |
| Jul 25, 2025 | 128.67 | 128.67 | 127.21 | 128.56 | 128.56 | 0.41% | 5,598 |
| Jul 24, 2025 | 129.72 | 129.72 | 128.03 | 128.04 | 128.04 | -1.66% | 5,516 |
| Jul 23, 2025 | 129.43 | 130.34 | 129.43 | 130.20 | 130.20 | 1.13% | 18,358 |
| Jul 22, 2025 | 126.60 | 128.74 | 126.60 | 128.74 | 128.74 | 2.21% | 3,451 |
| Jul 21, 2025 | 126.46 | 127.06 | 125.96 | 125.96 | 125.96 | 0.24% | 6,470 |
| Jul 18, 2025 | 126.81 | 126.81 | 125.10 | 125.66 | 125.66 | -0.41% | 4,477 |
| Jul 17, 2025 | 125.69 | 126.38 | 125.10 | 126.18 | 126.18 | 0.67% | 8,865 |
| Jul 16, 2025 | 126.23 | 126.23 | 124.43 | 125.34 | 125.34 | -0.32% | 32,847 |
| Jul 15, 2025 | 129.21 | 129.21 | 125.75 | 125.75 | 125.75 | -2.18% | 5,936 |
| Jul 14, 2025 | 129.02 | 129.02 | 128.31 | 128.55 | 128.55 | -0.69% | 5,226 |
| Jul 11, 2025 | 129.21 | 129.91 | 129.10 | 129.45 | 129.45 | -0.63% | 2,645 |
| Jul 10, 2025 | 128.80 | 131.03 | 128.80 | 130.26 | 130.26 | 1.37% | 4,841 |
| Jul 9, 2025 | 128.00 | 128.50 | 127.34 | 128.50 | 128.50 | 0.17% | 16,385 |
| Jul 8, 2025 | 127.40 | 129.08 | 127.40 | 128.29 | 128.29 | 1.86% | 8,941 |
| Jul 7, 2025 | 126.92 | 127.79 | 125.27 | 125.95 | 125.95 | -1.25% | 4,583 |
| Jul 3, 2025 | 127.63 | 127.63 | 127.28 | 127.55 | 127.55 | 0.59% | 4,813 |
| Jul 2, 2025 | 125.16 | 126.93 | 124.33 | 126.80 | 126.80 | 1.97% | 49,182 |
| Jul 1, 2025 | 120.59 | 124.78 | 120.59 | 124.35 | 124.35 | 2.87% | 4,183 |
| Jun 30, 2025 | 121.17 | 121.17 | 120.58 | 120.88 | 120.88 | -0.02% | 5,931 |
| Jun 27, 2025 | 121.51 | 121.67 | 120.24 | 120.91 | 120.91 | -0.27% | 8,868 |
| Jun 26, 2025 | 120.12 | 121.24 | 119.96 | 121.24 | 121.24 | 1.49% | 9,378 |