Skip to main content
logo
Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
118.41
-0.71 (-0.60%)
Sep 21, 2026, 4:00 PM EDT - Market closed

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026119.39119.58118.33118.41118.41-1.12%154,719
Sep 18, 2026120.79120.79119.70119.75119.75-1.21%85,572
Sep 17, 2026120.75121.62120.75121.22121.220.76%61,778
Sep 16, 2026121.70121.77119.56120.30120.30-1.37%82,410
Sep 15, 2026121.96122.21121.52121.97121.97-0.02%77,435
Sep 14, 2026122.11122.76121.72121.99121.990.06%106,323
Sep 11, 2026121.81122.34121.56121.92121.920.69%87,297
Sep 10, 2026121.49121.70120.96121.08121.080.01%111,037
Sep 9, 2026122.15122.36121.06121.07121.07-0.68%114,458
Sep 8, 2026122.50122.85121.89121.90121.90-0.78%75,745
Sep 4, 2026122.50123.39122.48122.86122.86-0.38%126,954
Sep 3, 2026123.26123.37122.57123.33123.330.37%129,708
Sep 2, 2026121.58123.43121.58122.88122.881.25%106,915
Sep 1, 2026121.31121.74121.00121.36121.360.36%101,751
Aug 31, 2026121.59121.59120.67120.92120.92-0.67%157,494
Aug 28, 2026122.33122.63121.42121.74121.74-0.07%116,214
Aug 27, 2026122.11122.25121.51121.82121.82-0.77%101,864
Aug 26, 2026121.99123.02121.94122.76122.760.53%120,174
Aug 25, 2026122.35122.35121.53122.11122.11-0.44%84,888
Aug 24, 2026122.58123.18122.18122.65122.650.13%269,704
Aug 21, 2026122.29122.94122.29122.49122.490.60%90,141
Aug 20, 2026121.84122.53121.68121.76121.76-0.29%149,285
Aug 19, 2026122.40123.36122.00122.12122.120.22%137,897
Aug 18, 2026122.35122.52121.85121.85121.850.15%115,140
Aug 17, 2026122.53122.53121.66121.67121.67-0.99%85,008
Aug 14, 2026122.40122.98122.40122.89122.890.53%65,891
Aug 13, 2026121.89122.45121.84122.24122.240.75%134,428
Aug 12, 2026121.16121.50120.52121.33121.330.02%151,997
Aug 11, 2026120.93121.61120.77121.31121.310.28%296,526
Aug 10, 2026120.14121.02119.98120.97120.970.64%216,349
Aug 7, 2026119.65120.54118.96120.20120.200.38%291,695
Aug 6, 2026121.25121.35119.61119.74119.74-0.45%145,444
Aug 5, 2026120.48121.09119.94120.28120.28-0.23%204,706
Aug 4, 2026119.37120.72118.74120.56120.560.57%1,009,985
Aug 3, 2026119.34119.90119.17119.88119.880.79%328,856
Jul 31, 2026119.36119.45118.34118.94118.94-0.36%167,307
Jul 30, 2026119.59119.59118.23119.37119.37-0.51%157,876
Jul 29, 2026121.16121.20119.81119.98119.98-0.97%111,330
Jul 28, 2026119.87121.27119.87121.15121.151.43%123,771
Jul 27, 2026119.06119.69119.06119.44119.440.45%111,663
Jul 24, 2026117.54119.05117.54118.90118.901.15%54,598
Jul 23, 2026118.44118.44117.22117.55117.55-0.99%71,551
Jul 22, 2026119.00119.75118.58118.72118.720.17%125,182
Jul 21, 2026118.08118.53117.74118.52118.520.58%117,328
Jul 20, 2026118.30118.30117.80117.84117.84-0.34%201,221
Jul 17, 2026118.29119.74117.87118.24118.240.14%142,300
Jul 16, 2026117.46118.44117.46118.08118.080.79%87,332
Jul 15, 2026117.00117.60116.88117.15117.15-0.22%73,541
Jul 14, 2026117.90118.20117.08117.41117.41-0.26%52,540
Jul 13, 2026117.17118.21117.17117.72117.720.99%118,315