Invesco S&P Midcap 400 Pure Value ETF (RFV)

RFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	147.88	148.17	147.23	147.31	-	-	140
Jul 20, 2026	148.78	148.78	147.31	147.31	147.31	-0.70%	1,977
Jul 17, 2026	148.82	148.82	148.13	148.35	148.35	-0.19%	3,180
Jul 16, 2026	146.73	148.87	146.73	148.64	148.64	1.33%	17,810
Jul 15, 2026	147.35	147.35	146.26	146.68	146.68	0.64%	6,431
Jul 14, 2026	146.29	146.29	144.87	145.75	145.75	0.42%	5,814
Jul 13, 2026	144.93	145.97	144.93	145.14	145.13	0.23%	20,426
Jul 10, 2026	144.19	144.97	144.19	144.80	144.80	0.78%	7,314
Jul 9, 2026	143.39	144.05	143.39	143.68	143.68	0.96%	2,370
Jul 8, 2026	142.54	142.54	141.24	142.32	142.32	-0.42%	6,443
Jul 7, 2026	143.99	143.99	142.57	142.92	142.92	-0.22%	2,797
Jul 6, 2026	142.58	143.52	142.49	143.23	143.23	0.57%	5,882
Jul 2, 2026	143.58	143.58	141.64	142.43	142.43	-0.22%	2,055
Jul 1, 2026	142.50	143.72	142.50	142.74	142.74	-0.14%	3,302
Jun 30, 2026	143.31	143.31	142.74	142.93	142.93	-0.31%	2,733
Jun 29, 2026	143.55	143.55	142.66	143.37	143.37	-0.21%	2,171
Jun 26, 2026	143.37	144.02	143.06	143.68	143.67	-0.10%	3,100
Jun 25, 2026	142.73	144.49	142.73	143.82	143.82	0.81%	8,937
Jun 24, 2026	141.87	142.79	141.87	142.66	142.66	0.44%	1,896
Jun 23, 2026	140.87	142.94	140.87	142.04	142.04	-0.25%	8,880
Jun 22, 2026	142.89	143.14	142.40	142.40	142.40	0.15%	4,392
Jun 18, 2026	143.57	143.57	142.36	142.72	142.19	0.34%	3,413
Jun 17, 2026	145.30	145.52	142.24	142.24	141.71	-1.98%	2,581
Jun 16, 2026	145.91	146.93	145.12	145.12	144.57	-0.36%	3,824
Jun 15, 2026	147.71	147.71	145.64	145.64	145.09	-0.77%	2,642
Jun 12, 2026	145.75	147.16	145.75	146.77	146.22	1.06%	10,245
Jun 11, 2026	143.46	145.23	143.04	145.23	144.69	1.85%	4,359
Jun 10, 2026	143.12	144.35	142.52	142.59	142.06	-0.58%	2,962
Jun 9, 2026	143.19	145.06	141.71	143.42	142.89	0.66%	6,021
Jun 8, 2026	142.61	143.22	142.22	142.48	141.95	0.61%	4,278
Jun 5, 2026	142.36	142.73	141.22	141.62	141.09	-1.06%	5,115
Jun 4, 2026	143.12	143.72	143.11	143.14	142.61	-0.39%	3,724
Jun 3, 2026	143.61	144.33	143.45	143.70	143.16	-0.36%	3,928
Jun 2, 2026	141.63	144.50	141.63	144.22	143.68	1.72%	4,104
Jun 1, 2026	140.40	141.97	140.40	141.78	141.25	0.75%	2,960
May 29, 2026	141.32	141.32	140.73	140.73	140.20	-0.51%	4,949
May 28, 2026	140.64	141.51	140.23	141.45	140.92	0.61%	5,224
May 27, 2026	140.17	141.37	140.17	140.59	140.06	0.44%	7,333
May 26, 2026	139.44	140.12	139.44	139.97	139.45	0.95%	4,482
May 22, 2026	137.43	138.82	137.43	138.66	138.14	1.00%	3,640
May 21, 2026	136.02	137.32	136.02	137.29	136.78	0.17%	2,314
May 20, 2026	134.82	137.07	134.82	137.06	136.55	1.96%	4,356
May 19, 2026	135.60	135.60	134.34	134.42	133.92	-1.26%	5,116
May 18, 2026	136.08	136.93	135.99	136.14	135.62	0.38%	7,394
May 15, 2026	136.91	136.91	135.62	135.62	135.12	-1.52%	4,285
May 14, 2026	137.99	138.51	137.70	137.72	137.20	0.42%	5,041
May 13, 2026	137.40	137.40	136.58	137.15	136.63	-0.21%	4,777
May 12, 2026	136.42	137.84	136.17	137.43	136.92	-0.46%	3,497
May 11, 2026	139.22	139.22	138.07	138.07	137.55	-0.71%	4,531
May 8, 2026	139.41	139.69	139.05	139.05	138.53	0.24%	2,365

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.