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

NYSEARCA: RFV · Real-Time Price · USD

150.79

-1.75 (-1.15%)

At close: Aug 18, 2026, 4:00 PM EDT

150.79

0.00 (0.00%)

After-hours: Aug 18, 2026, 6:30 PM EDT

RFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	152.42	152.42	151.10	151.23	-	-0.86%	2,502
Aug 17, 2026	152.94	153.03	152.16	152.54	152.54	-0.06%	21,482
Aug 14, 2026	152.79	153.30	152.41	152.62	152.62	0.25%	5,896
Aug 13, 2026	151.23	152.24	151.23	152.24	152.24	0.66%	6,280
Aug 12, 2026	150.97	151.24	150.31	151.24	151.24	0.07%	3,217
Aug 11, 2026	150.07	151.92	150.07	151.14	151.13	0.57%	8,208
Aug 10, 2026	150.04	150.59	150.04	150.28	150.28	0.20%	8,804
Aug 7, 2026	150.31	150.59	149.83	149.98	149.97	0.12%	5,668
Aug 6, 2026	151.28	151.28	149.79	149.79	149.79	-0.69%	3,424
Aug 5, 2026	152.68	152.68	150.63	150.83	150.83	-0.87%	16,857
Aug 4, 2026	150.50	152.20	150.39	152.16	152.16	1.67%	14,373
Aug 3, 2026	149.12	151.29	149.12	149.66	149.66	0.22%	4,868
Jul 31, 2026	151.16	151.16	148.75	149.34	149.34	-1.00%	5,628
Jul 30, 2026	150.29	150.85	149.17	150.85	150.85	0.58%	9,765
Jul 29, 2026	150.02	150.29	149.91	149.98	149.98	-0.09%	5,402
Jul 28, 2026	149.61	150.23	149.59	150.12	150.12	0.61%	4,503
Jul 27, 2026	149.03	149.72	148.55	149.20	149.20	0.31%	5,638
Jul 24, 2026	148.30	149.57	147.96	148.75	148.75	0.73%	6,732
Jul 23, 2026	149.02	149.02	147.39	147.67	147.67	-1.46%	13,431
Jul 22, 2026	149.55	150.67	149.55	149.86	149.86	0.59%	3,075
Jul 21, 2026	147.79	148.98	147.79	148.98	148.98	1.13%	5,861
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