Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
93.90
-0.04 (-0.04%)
Jan 29, 2025, 4:00 PM EST - Market open

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202593.9394.6293.7793.9093.90-0.04%182,600
Jan 28, 202594.8994.9093.6393.9493.94-1.29%199,555
Jan 27, 202594.0395.1794.0395.1795.171.37%122,062
Jan 24, 202593.8594.1293.5693.8893.88-0.03%103,324
Jan 23, 202593.2193.9193.0093.9193.911.12%5,489,790
Jan 22, 202593.5593.5592.8392.8792.87-0.89%101,561
Jan 21, 202593.0593.7193.0593.7093.700.94%140,412
Jan 17, 202592.8093.0992.5792.8392.830.41%123,835
Jan 16, 202591.8492.5991.5792.4592.450.14%109,438
Jan 15, 202593.0593.0592.0692.3292.320.67%129,084
Jan 14, 202591.1991.7990.8291.7191.710.89%148,081
Jan 13, 202589.4290.9389.4290.9090.901.76%131,454
Jan 10, 202589.8390.1989.2589.3389.33-0.89%206,312
Jan 8, 202590.1090.1789.3090.1390.13-0.39%104,686
Jan 7, 202591.0291.5590.2190.4890.48-0.31%214,953
Jan 6, 202591.0791.9390.5690.7690.760.31%134,955
Jan 3, 202590.2290.6289.4990.4890.480.67%128,805
Jan 2, 202590.7791.2089.5789.8889.88-0.37%247,167
Dec 31, 202489.8890.6189.7790.2190.210.68%114,480
Dec 30, 202489.8789.9889.0489.6089.60-0.98%110,652
Dec 27, 202490.4091.2190.0490.4990.49-0.29%141,229
Dec 26, 202490.1290.9089.9990.7590.750.34%110,207
Dec 24, 202489.8490.4489.5590.4490.440.61%66,141
Dec 23, 202489.4989.9688.9289.8989.89-0.34%190,983
Dec 20, 202488.6290.6788.5390.2089.701.62%163,648
Dec 19, 202489.7590.1488.7688.7688.27-0.08%97,682
Dec 18, 202491.3991.8388.7988.8388.34-2.64%197,249
Dec 17, 202491.7691.9491.0991.2490.73-1.15%108,654
Dec 16, 202493.0393.1792.1892.3091.79-0.87%74,692
Dec 13, 202493.6593.6593.0293.1192.59-0.46%73,786
Dec 12, 202493.8194.1593.5493.5493.02-0.04%174,108
Dec 11, 202494.1394.1393.2393.5893.06-0.29%122,137
Dec 10, 202494.3794.3993.3493.8593.33-0.43%159,412
Dec 9, 202494.9995.2994.2394.2693.74-0.46%120,321
Dec 6, 202495.6195.6194.5994.7094.17-0.42%221,398
Dec 5, 202495.3695.7295.0695.1094.57-0.15%173,623
Dec 4, 202495.5795.6794.8595.2494.71-0.30%169,518
Dec 3, 202496.3796.4695.4895.5395.00-0.64%73,090
Dec 2, 202496.7696.8295.7596.1595.62-0.68%231,259
Nov 29, 202496.7397.0796.5196.8196.270.37%80,333
Nov 27, 202496.4596.9996.3096.4595.910.08%60,592
Nov 26, 202496.7396.7796.1296.3795.83-0.86%67,694
Nov 25, 202496.7897.7396.7897.2196.671.21%194,728
Nov 22, 202495.0496.2595.0496.0595.521.04%90,988
Nov 21, 202494.0295.2493.9295.0694.531.29%125,627
Nov 20, 202493.6093.8693.2493.8593.330.27%175,269
Nov 19, 202493.2894.0393.0193.6093.08-0.76%95,083
Nov 18, 202494.0494.5493.9994.3293.800.38%126,102
Nov 15, 202493.9594.3993.5893.9693.44-0.07%100,676
Nov 14, 202494.4694.6293.9694.0393.51-0.29%69,630
Nov 13, 202494.3094.8694.0794.3093.780.27%112,485
Nov 12, 202494.4994.8093.7894.0593.53-0.75%89,197
Nov 11, 202494.1195.1494.1194.7694.231.39%166,973
Nov 8, 202493.5593.7193.0993.4692.940.04%130,092
Nov 7, 202493.6694.0993.2393.4292.90-0.27%86,311
Nov 6, 202492.7293.7892.4593.6793.154.40%207,602
Nov 5, 202488.3789.7388.3089.7289.221.37%46,708
Nov 4, 202488.8989.2588.4488.5188.02-0.25%41,824
Nov 1, 202488.9389.5488.6688.7388.240.09%66,206
Oct 31, 202489.4389.7088.6188.6588.16-0.76%55,428
Oct 30, 202488.5689.7388.5689.3388.830.86%61,139
Oct 29, 202489.0389.1588.5788.5788.08-1.17%75,381
Oct 28, 202488.8789.7288.8789.6289.121.28%50,212
Oct 25, 202489.7389.8788.4588.4988.00-1.07%60,090
Oct 24, 202489.7389.7789.1289.4588.95-67,148
Oct 23, 202489.5389.7288.9189.4588.95-0.23%106,297
Oct 22, 202489.2589.7788.9889.6689.160.26%198,190
Oct 21, 202490.5090.6389.3289.4388.93-1.29%163,977
Oct 18, 202490.7290.7790.1290.6090.10-0.21%122,146
Oct 17, 202490.8791.0590.5890.7990.29-0.39%73,426
Oct 16, 202490.1791.2890.1791.1590.641.47%146,593
Oct 15, 202489.8290.8689.7189.8389.33-0.08%192,117
Oct 14, 202489.3289.9689.0489.9089.400.64%114,055
Oct 11, 202488.5789.5688.5789.3388.831.08%44,421
Oct 10, 202488.3588.6088.0588.3787.88-0.06%74,092
Oct 9, 202487.8188.6987.7488.4287.930.67%67,552
Oct 8, 202487.9788.1087.5787.8387.34-0.24%1,202,209
Oct 7, 202488.3888.4587.4288.0487.55-0.54%356,928
Oct 4, 202488.1688.7187.9688.5288.031.27%77,589
Oct 3, 202487.5087.5286.7787.4186.92-0.44%227,385
Oct 2, 202488.0888.4487.6087.8087.31-0.55%171,197
Oct 1, 202488.7688.7787.7788.2987.80-0.71%339,382
Sep 30, 202488.6788.9988.2288.9288.430.03%70,577
Sep 27, 202488.9089.6388.6788.8988.400.60%135,559
Sep 26, 202487.5588.4787.5588.3687.871.37%132,726
Sep 25, 202487.9188.0687.0587.1786.69-1.08%1,281,296
Sep 24, 202488.2888.5087.7888.1287.63-0.07%137,800
Sep 23, 202488.0488.4387.8888.1887.69-0.44%103,651
Sep 20, 202488.9788.9788.2688.5787.58-0.92%97,333
Sep 19, 202489.5689.7188.9489.3988.391.13%135,086
Sep 18, 202488.2189.4488.1288.3987.400.20%108,944
Sep 17, 202488.1088.9487.9288.2187.220.47%81,629
Sep 16, 202487.3488.0887.3487.8086.820.90%74,657
Sep 13, 202486.4587.2886.4587.0286.050.99%70,523
Sep 12, 202485.4386.2084.9286.1785.211.20%65,647
Sep 11, 202485.3385.3383.7585.1584.20-0.48%43,537
Sep 10, 202486.6686.6684.9585.5684.60-1.38%112,802
Sep 9, 202486.4887.3386.3486.7685.790.81%76,683
Sep 6, 202487.3187.8685.9486.0685.10-1.40%106,418
Sep 5, 202488.4588.4587.1787.2886.31-1.14%79,257