Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
109.58
+0.77 (0.71%)
May 1, 2025, 3:57 PM EDT - Market closed

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2025108.89110.67108.89109.58109.580.71%5,879
Apr 30, 2025107.97108.97106.79108.82108.82-0.99%22,947
Apr 29, 2025109.34110.23109.05109.90109.90-0.11%11,853
Apr 28, 2025109.54110.05109.01110.03110.030.61%1,937
Apr 25, 2025108.77109.36108.72109.36109.36-0.23%18,497
Apr 24, 2025107.20109.62107.20109.61109.612.36%12,516
Apr 23, 2025108.84110.05106.61107.08107.080.98%5,116
Apr 22, 2025104.28106.26104.28106.04106.042.84%7,442
Apr 21, 2025103.83103.83102.25103.11103.11-1.66%4,548
Apr 17, 2025103.95105.11103.95104.85104.851.09%5,263
Apr 16, 2025104.31104.80102.50103.72103.72-0.36%8,261
Apr 15, 2025104.63105.51103.98104.09104.09-0.81%2,277
Apr 14, 2025105.61105.61103.51104.94104.941.11%8,184
Apr 11, 2025102.42103.84101.02103.79103.791.60%21,887
Apr 10, 2025105.05105.05100.45102.16102.16-5.67%6,733
Apr 9, 202596.78108.7496.78108.30108.3010.55%11,747
Apr 8, 2025104.94104.9497.1897.9797.97-3.08%15,565
Apr 7, 202598.37101.9496.86101.07101.07-1.42%31,652
Apr 4, 2025103.02103.3799.51102.53102.53-4.38%31,053
Apr 3, 2025111.04111.57107.23107.23107.23-7.65%9,403
Apr 2, 2025114.61116.11114.61116.11116.111.56%2,307
Apr 1, 2025114.10114.78112.71114.32114.320.18%5,235
Mar 31, 2025112.70114.65112.70114.12114.120.23%10,696
Mar 28, 2025116.66116.66113.24113.86113.86-2.41%4,317
Mar 27, 2025115.16116.71114.96116.67116.670.68%6,232
Mar 26, 2025115.79116.92115.21115.89115.890.11%3,799
Mar 25, 2025116.42116.42115.38115.76115.76-0.49%12,740
Mar 24, 2025115.35116.37115.35116.33116.331.41%5,895
Mar 21, 2025114.33114.90113.94114.71114.07-1.01%5,479
Mar 20, 2025116.37117.09115.88115.88115.23-0.77%5,711
Mar 19, 2025115.74117.17115.74116.78116.121.14%4,832
Mar 18, 2025115.87115.94114.84115.47114.82-0.65%8,383
Mar 17, 2025114.22116.23114.22116.23115.571.66%7,146
Mar 14, 2025111.99114.33111.99114.33113.682.52%27,241
Mar 13, 2025112.99114.17110.98111.51110.88-1.58%7,172
Mar 12, 2025114.64114.64112.48113.30112.66-0.23%4,469
Mar 11, 2025114.64114.64112.27113.56112.92-1.05%10,566
Mar 10, 2025116.31117.16114.43114.77114.12-2.20%10,978
Mar 7, 2025115.93117.42115.39117.35116.691.55%6,398
Mar 6, 2025114.07116.22114.07115.56114.910.21%14,851
Mar 5, 2025114.33115.51113.20115.31114.660.66%7,463
Mar 4, 2025115.98116.27112.92114.56113.92-2.00%25,301
Mar 3, 2025121.59121.62116.34116.90116.24-3.18%7,762
Feb 28, 2025120.20120.88119.49120.73120.050.55%5,911
Feb 27, 2025121.26121.41120.04120.07119.39-0.62%4,962
Feb 26, 2025122.61122.61120.61120.81120.13-0.47%3,388
Feb 25, 2025122.20122.20121.09121.38120.70-0.56%6,094
Feb 24, 2025122.11122.72121.88122.06121.370.10%11,214
Feb 21, 2025124.81124.81121.66121.93121.25-2.38%4,278
Feb 20, 2025125.11125.33124.13124.91124.20-0.64%6,468