Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
87.71
-0.64 (-0.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 87.88 | 87.93 | 87.27 | 87.86 | 87.86 | -0.55% | 191,589 |
| Apr 24, 2025 | 87.57 | 88.45 | 86.90 | 88.35 | 88.35 | 0.97% | 154,704 |
| Apr 23, 2025 | 88.05 | 89.13 | 87.13 | 87.50 | 87.50 | 0.78% | 241,793 |
| Apr 22, 2025 | 85.44 | 86.91 | 85.44 | 86.82 | 86.82 | 2.58% | 289,770 |
| Apr 21, 2025 | 85.59 | 85.59 | 83.93 | 84.64 | 84.64 | -1.73% | 114,286 |
| Apr 17, 2025 | 84.71 | 86.66 | 84.71 | 86.13 | 86.13 | 1.01% | 198,390 |
| Apr 16, 2025 | 85.82 | 86.62 | 84.75 | 85.27 | 85.27 | -0.73% | 296,207 |
| Apr 15, 2025 | 86.32 | 86.82 | 85.85 | 85.90 | 85.90 | -0.65% | 574,429 |
| Apr 14, 2025 | 86.60 | 86.89 | 85.55 | 86.46 | 86.46 | 1.12% | 450,449 |
| Apr 11, 2025 | 84.28 | 85.80 | 83.19 | 85.50 | 85.50 | 1.34% | 384,656 |
| Apr 10, 2025 | 85.77 | 85.78 | 82.48 | 84.37 | 84.37 | -3.13% | 624,197 |
| Apr 9, 2025 | 80.48 | 87.56 | 80.40 | 87.10 | 87.10 | 6.66% | 640,295 |
| Apr 8, 2025 | 85.87 | 85.87 | 80.67 | 81.66 | 81.66 | -1.66% | 556,096 |
| Apr 7, 2025 | 82.10 | 85.95 | 80.66 | 83.04 | 83.04 | -1.19% | 568,416 |
| Apr 4, 2025 | 86.74 | 86.97 | 83.80 | 84.04 | 84.04 | -5.59% | 632,418 |
| Apr 3, 2025 | 90.33 | 91.00 | 88.89 | 89.02 | 89.02 | -4.19% | 346,269 |
| Apr 2, 2025 | 91.44 | 93.02 | 91.44 | 92.91 | 92.91 | 0.81% | 109,203 |
| Apr 1, 2025 | 92.28 | 92.43 | 91.37 | 92.16 | 92.16 | -0.21% | 267,798 |
| Mar 31, 2025 | 90.82 | 92.73 | 90.82 | 92.35 | 92.35 | 1.06% | 169,399 |
| Mar 28, 2025 | 92.55 | 92.66 | 91.13 | 91.38 | 91.38 | -1.29% | 189,675 |
| Mar 27, 2025 | 92.37 | 92.89 | 91.97 | 92.57 | 92.57 | -0.11% | 158,613 |
| Mar 26, 2025 | 92.26 | 93.24 | 92.26 | 92.67 | 92.67 | 0.68% | 165,203 |
| Mar 25, 2025 | 92.40 | 92.59 | 91.69 | 92.04 | 92.04 | -0.30% | 85,341 |
| Mar 24, 2025 | 91.81 | 92.43 | 91.72 | 92.32 | 92.32 | 0.42% | 176,095 |
| Mar 21, 2025 | 92.02 | 92.25 | 91.47 | 91.93 | 91.27 | -0.69% | 127,638 |
| Mar 20, 2025 | 92.37 | 93.09 | 92.19 | 92.57 | 91.90 | -0.18% | 141,483 |
| Mar 19, 2025 | 92.28 | 93.07 | 92.15 | 92.74 | 92.07 | 0.43% | 70,546 |
| Mar 18, 2025 | 92.20 | 92.50 | 91.88 | 92.34 | 91.67 | 0.18% | 167,177 |
| Mar 17, 2025 | 90.77 | 92.43 | 90.77 | 92.17 | 91.50 | 1.54% | 90,678 |
| Mar 14, 2025 | 89.88 | 90.90 | 89.62 | 90.77 | 90.11 | 1.54% | 203,291 |
| Mar 13, 2025 | 89.73 | 90.61 | 88.94 | 89.39 | 88.74 | -0.07% | 460,965 |
| Mar 12, 2025 | 90.52 | 90.52 | 89.10 | 89.45 | 88.80 | -0.99% | 213,347 |
| Mar 11, 2025 | 91.75 | 91.78 | 89.93 | 90.34 | 89.69 | -1.41% | 298,214 |
| Mar 10, 2025 | 91.68 | 93.03 | 91.03 | 91.63 | 90.97 | -0.70% | 237,042 |
| Mar 7, 2025 | 90.82 | 92.65 | 90.71 | 92.28 | 91.61 | 1.35% | 274,716 |
| Mar 6, 2025 | 90.27 | 91.38 | 90.11 | 91.05 | 90.39 | 0.12% | 261,801 |
| Mar 5, 2025 | 90.17 | 91.32 | 89.76 | 90.94 | 90.28 | 1.11% | 255,761 |
| Mar 4, 2025 | 90.90 | 91.24 | 89.89 | 89.94 | 89.29 | -1.74% | 122,270 |
| Mar 3, 2025 | 93.35 | 93.99 | 91.08 | 91.53 | 90.87 | -1.72% | 286,432 |
| Feb 28, 2025 | 92.10 | 93.17 | 91.92 | 93.13 | 92.46 | 1.12% | 134,931 |
| Feb 27, 2025 | 92.23 | 93.00 | 92.04 | 92.10 | 91.43 | -0.22% | 142,114 |
| Feb 26, 2025 | 93.43 | 93.43 | 92.07 | 92.30 | 91.63 | -1.10% | 67,576 |
| Feb 25, 2025 | 92.95 | 93.52 | 92.79 | 93.33 | 92.66 | 0.59% | 115,056 |
| Feb 24, 2025 | 92.50 | 93.05 | 92.07 | 92.78 | 92.11 | 0.44% | 318,739 |
| Feb 21, 2025 | 93.27 | 93.54 | 92.22 | 92.37 | 91.70 | -1.24% | 138,694 |
| Feb 20, 2025 | 93.20 | 93.60 | 92.75 | 93.53 | 92.85 | 0.25% | 77,068 |
| Feb 19, 2025 | 92.71 | 93.47 | 92.52 | 93.30 | 92.63 | 0.01% | 134,246 |
| Feb 18, 2025 | 92.45 | 93.39 | 92.20 | 93.29 | 92.62 | 1.00% | 69,896 |
| Feb 14, 2025 | 92.29 | 93.02 | 92.29 | 92.37 | 91.70 | 0.41% | 174,019 |
| Feb 13, 2025 | 91.34 | 92.10 | 90.96 | 91.99 | 91.33 | 1.32% | 250,089 |