Skip to main content
logo
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
142.65
+0.25 (0.18%)
Jun 23, 2026, 12:32 PM EDT - Market open

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026140.87142.71140.87142.71-0.22%743
Jun 22, 2026142.89143.14142.40142.40142.400.15%4,392
Jun 18, 2026143.57143.57142.36142.72142.190.34%3,413
Jun 17, 2026145.30145.52142.24142.24141.71-1.98%2,581
Jun 16, 2026145.91146.93145.12145.12144.57-0.36%3,824
Jun 15, 2026147.71147.71145.64145.64145.09-0.77%2,642
Jun 12, 2026145.75147.16145.75146.77146.221.06%10,245
Jun 11, 2026143.46145.23143.04145.23144.691.85%4,359
Jun 10, 2026143.12144.35142.52142.59142.06-0.58%2,962
Jun 9, 2026143.19145.06141.71143.42142.890.66%6,021
Jun 8, 2026142.61143.22142.22142.48141.950.61%4,278
Jun 5, 2026142.36142.73141.22141.62141.09-1.06%5,115
Jun 4, 2026143.12143.72143.11143.14142.61-0.39%3,724
Jun 3, 2026143.61144.33143.45143.70143.16-0.36%3,928
Jun 2, 2026141.63144.50141.63144.22143.681.72%4,104
Jun 1, 2026140.40141.97140.40141.78141.250.75%2,960
May 29, 2026141.32141.32140.73140.73140.20-0.51%4,949
May 28, 2026140.64141.51140.23141.45140.920.61%5,224
May 27, 2026140.17141.37140.17140.59140.060.44%7,333
May 26, 2026139.44140.12139.44139.97139.450.95%4,482
May 22, 2026137.43138.82137.43138.66138.141.00%3,640
May 21, 2026136.02137.32136.02137.29136.780.17%2,314
May 20, 2026134.82137.07134.82137.06136.551.96%4,356
May 19, 2026135.60135.60134.34134.42133.92-1.26%5,116
May 18, 2026136.08136.93135.99136.14135.620.38%7,394
May 15, 2026136.91136.91135.62135.62135.12-1.52%4,285
May 14, 2026137.99138.51137.70137.72137.200.42%5,041
May 13, 2026137.40137.40136.58137.15136.63-0.21%4,777
May 12, 2026136.42137.84136.17137.43136.92-0.46%3,497
May 11, 2026139.22139.22138.07138.07137.55-0.71%4,531
May 8, 2026139.41139.69139.05139.05138.530.24%2,365
May 7, 2026140.78140.78138.73138.73138.21-1.78%2,992
May 6, 2026140.63141.53140.63141.25140.720.52%2,888
May 5, 2026139.15140.79139.15140.52139.991.46%2,651
May 4, 2026139.93140.00138.27138.50137.98-1.27%7,169
May 1, 2026140.46140.75139.85140.29139.76-0.35%5,237
Apr 30, 2026139.26141.00139.26140.78140.251.57%8,272
Apr 29, 2026139.03139.08137.74138.61138.090.30%11,409
Apr 28, 2026137.79138.49137.77138.19137.67-0.22%12,618
Apr 27, 2026138.34138.61138.25138.50137.980.38%3,029
Apr 24, 2026137.94138.48137.58137.97137.45-0.13%3,017
Apr 23, 2026138.00138.48137.45138.15137.640.74%12,350
Apr 22, 2026139.41139.41136.83137.14136.62-0.77%12,306
Apr 21, 2026139.15139.15138.00138.21137.69-0.02%6,858
Apr 20, 2026136.68138.59136.68138.23137.710.93%5,446
Apr 17, 2026136.94137.48136.82136.96136.451.16%3,426
Apr 16, 2026134.53135.66134.53135.39134.880.82%4,779
Apr 15, 2026135.38135.38134.21134.29133.79-0.64%7,734
Apr 14, 2026136.35136.35135.14135.16134.65-0.52%10,325
Apr 13, 2026134.09135.86133.81135.86135.351.29%4,229