Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
97.16
-1.43 (-1.45%)
At close: Oct 16, 2025, 4:00 PM EDT
97.16
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202598.4098.6396.9197.16--1.45%94,031
Oct 15, 202598.7799.2497.9298.5998.590.55%54,356
Oct 14, 202596.1298.2996.1298.0598.051.19%79,506
Oct 13, 202596.4297.2996.3896.9096.901.06%155,698
Oct 10, 202598.2698.3595.8695.8895.88-2.39%183,546
Oct 9, 202599.3799.5198.1098.2398.23-1.05%141,236
Oct 8, 202599.7799.8099.1099.2799.27-0.36%218,335
Oct 7, 2025100.16100.3499.3999.6399.63-0.36%127,261
Oct 6, 2025100.56100.5799.9999.9999.99-0.40%37,584
Oct 3, 202599.79100.6799.79100.39100.390.78%205,473
Oct 2, 202599.3099.8599.0899.6199.610.05%204,311
Oct 1, 202599.3099.6699.1699.5699.560.18%350,974
Sep 30, 202599.0399.4798.6499.3899.380.08%149,826
Sep 29, 202599.6299.6298.6099.3099.30-0.12%65,502
Sep 26, 202598.5999.5298.5399.4299.421.17%143,984
Sep 25, 202598.6999.0098.1098.2798.27-1.01%68,248
Sep 24, 202598.7999.4898.7999.2799.270.63%38,252
Sep 23, 202597.9499.2397.9498.6598.650.96%164,961
Sep 22, 202597.6597.9297.3897.7197.71-1.10%85,577
Sep 19, 202599.2499.2498.5098.8097.98-0.32%439,146
Sep 18, 202598.8099.3198.4099.1298.300.66%125,507
Sep 17, 202598.4199.6497.9398.4797.660.20%69,301
Sep 16, 202598.6098.9297.8198.2797.46-0.32%176,046
Sep 15, 202599.5099.5098.5198.5997.77-0.72%191,490
Sep 12, 202599.4799.7699.2699.3098.48-0.09%72,889
Sep 11, 202597.6899.4797.6899.3998.572.13%100,260
Sep 10, 202597.2897.5196.3997.3296.510.08%99,552
Sep 9, 202597.6197.8397.2497.2496.44-0.45%133,483
Sep 8, 202597.9797.9796.8497.6896.87-0.34%106,871
Sep 5, 202597.8298.5997.4298.0197.200.27%82,616
Sep 4, 202597.6097.7797.1297.7596.940.35%93,778
Sep 3, 202597.1797.7596.9597.4196.60-0.31%98,952
Sep 2, 202597.2897.8396.9897.7196.90-0.42%114,660
Aug 29, 202597.9398.5697.8798.1297.310.11%107,817
Aug 28, 202598.3798.3797.2998.0197.20-0.13%100,383
Aug 27, 202597.4298.3097.3798.1497.330.46%71,483
Aug 26, 202597.6497.8997.3297.6996.88-0.20%99,540
Aug 25, 202598.0198.1197.6597.8997.08-0.26%120,754
Aug 22, 202596.5598.3096.5598.1597.342.07%99,404
Aug 21, 202595.5696.4395.3196.1695.360.22%43,706
Aug 20, 202595.5196.1895.5195.9595.160.29%114,727
Aug 19, 202595.0496.1695.0495.6794.880.73%124,413
Aug 18, 202595.0995.3494.8694.9894.19-0.19%38,624
Aug 15, 202595.6395.6895.0995.1694.37-0.05%95,662
Aug 14, 202594.8695.2894.2895.2194.42-0.19%118,533
Aug 13, 202593.4295.5093.1795.3994.602.31%216,930
Aug 12, 202592.1893.2692.0893.2492.471.33%147,340
Aug 11, 202592.5693.0991.9192.0291.26-0.36%199,330
Aug 8, 202592.1392.6992.0392.3591.590.45%78,041
Aug 7, 202592.4092.5891.2991.9491.180.07%153,240