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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 93.93 | 94.62 | 93.77 | 93.90 | 93.90 | -0.04% | 182,600 |
Jan 28, 2025 | 94.89 | 94.90 | 93.63 | 93.94 | 93.94 | -1.29% | 199,555 |
Jan 27, 2025 | 94.03 | 95.17 | 94.03 | 95.17 | 95.17 | 1.37% | 122,062 |
Jan 24, 2025 | 93.85 | 94.12 | 93.56 | 93.88 | 93.88 | -0.03% | 103,324 |
Jan 23, 2025 | 93.21 | 93.91 | 93.00 | 93.91 | 93.91 | 1.12% | 5,489,790 |
Jan 22, 2025 | 93.55 | 93.55 | 92.83 | 92.87 | 92.87 | -0.89% | 101,561 |
Jan 21, 2025 | 93.05 | 93.71 | 93.05 | 93.70 | 93.70 | 0.94% | 140,412 |
Jan 17, 2025 | 92.80 | 93.09 | 92.57 | 92.83 | 92.83 | 0.41% | 123,835 |
Jan 16, 2025 | 91.84 | 92.59 | 91.57 | 92.45 | 92.45 | 0.14% | 109,438 |
Jan 15, 2025 | 93.05 | 93.05 | 92.06 | 92.32 | 92.32 | 0.67% | 129,084 |
Jan 14, 2025 | 91.19 | 91.79 | 90.82 | 91.71 | 91.71 | 0.89% | 148,081 |
Jan 13, 2025 | 89.42 | 90.93 | 89.42 | 90.90 | 90.90 | 1.76% | 131,454 |
Jan 10, 2025 | 89.83 | 90.19 | 89.25 | 89.33 | 89.33 | -0.89% | 206,312 |
Jan 8, 2025 | 90.10 | 90.17 | 89.30 | 90.13 | 90.13 | -0.39% | 104,686 |
Jan 7, 2025 | 91.02 | 91.55 | 90.21 | 90.48 | 90.48 | -0.31% | 214,953 |
Jan 6, 2025 | 91.07 | 91.93 | 90.56 | 90.76 | 90.76 | 0.31% | 134,955 |
Jan 3, 2025 | 90.22 | 90.62 | 89.49 | 90.48 | 90.48 | 0.67% | 128,805 |
Jan 2, 2025 | 90.77 | 91.20 | 89.57 | 89.88 | 89.88 | -0.37% | 247,167 |
Dec 31, 2024 | 89.88 | 90.61 | 89.77 | 90.21 | 90.21 | 0.68% | 114,480 |
Dec 30, 2024 | 89.87 | 89.98 | 89.04 | 89.60 | 89.60 | -0.98% | 110,652 |
Dec 27, 2024 | 90.40 | 91.21 | 90.04 | 90.49 | 90.49 | -0.29% | 141,229 |
Dec 26, 2024 | 90.12 | 90.90 | 89.99 | 90.75 | 90.75 | 0.34% | 110,207 |
Dec 24, 2024 | 89.84 | 90.44 | 89.55 | 90.44 | 90.44 | 0.61% | 66,141 |
Dec 23, 2024 | 89.49 | 89.96 | 88.92 | 89.89 | 89.89 | -0.34% | 190,983 |
Dec 20, 2024 | 88.62 | 90.67 | 88.53 | 90.20 | 89.70 | 1.62% | 163,648 |
Dec 19, 2024 | 89.75 | 90.14 | 88.76 | 88.76 | 88.27 | -0.08% | 97,682 |
Dec 18, 2024 | 91.39 | 91.83 | 88.79 | 88.83 | 88.34 | -2.64% | 197,249 |
Dec 17, 2024 | 91.76 | 91.94 | 91.09 | 91.24 | 90.73 | -1.15% | 108,654 |
Dec 16, 2024 | 93.03 | 93.17 | 92.18 | 92.30 | 91.79 | -0.87% | 74,692 |
Dec 13, 2024 | 93.65 | 93.65 | 93.02 | 93.11 | 92.59 | -0.46% | 73,786 |
Dec 12, 2024 | 93.81 | 94.15 | 93.54 | 93.54 | 93.02 | -0.04% | 174,108 |
Dec 11, 2024 | 94.13 | 94.13 | 93.23 | 93.58 | 93.06 | -0.29% | 122,137 |
Dec 10, 2024 | 94.37 | 94.39 | 93.34 | 93.85 | 93.33 | -0.43% | 159,412 |
Dec 9, 2024 | 94.99 | 95.29 | 94.23 | 94.26 | 93.74 | -0.46% | 120,321 |
Dec 6, 2024 | 95.61 | 95.61 | 94.59 | 94.70 | 94.17 | -0.42% | 221,398 |
Dec 5, 2024 | 95.36 | 95.72 | 95.06 | 95.10 | 94.57 | -0.15% | 173,623 |
Dec 4, 2024 | 95.57 | 95.67 | 94.85 | 95.24 | 94.71 | -0.30% | 169,518 |
Dec 3, 2024 | 96.37 | 96.46 | 95.48 | 95.53 | 95.00 | -0.64% | 73,090 |
Dec 2, 2024 | 96.76 | 96.82 | 95.75 | 96.15 | 95.62 | -0.68% | 231,259 |
Nov 29, 2024 | 96.73 | 97.07 | 96.51 | 96.81 | 96.27 | 0.37% | 80,333 |
Nov 27, 2024 | 96.45 | 96.99 | 96.30 | 96.45 | 95.91 | 0.08% | 60,592 |
Nov 26, 2024 | 96.73 | 96.77 | 96.12 | 96.37 | 95.83 | -0.86% | 67,694 |
Nov 25, 2024 | 96.78 | 97.73 | 96.78 | 97.21 | 96.67 | 1.21% | 194,728 |
Nov 22, 2024 | 95.04 | 96.25 | 95.04 | 96.05 | 95.52 | 1.04% | 90,988 |
Nov 21, 2024 | 94.02 | 95.24 | 93.92 | 95.06 | 94.53 | 1.29% | 125,627 |
Nov 20, 2024 | 93.60 | 93.86 | 93.24 | 93.85 | 93.33 | 0.27% | 175,269 |
Nov 19, 2024 | 93.28 | 94.03 | 93.01 | 93.60 | 93.08 | -0.76% | 95,083 |
Nov 18, 2024 | 94.04 | 94.54 | 93.99 | 94.32 | 93.80 | 0.38% | 126,102 |
Nov 15, 2024 | 93.95 | 94.39 | 93.58 | 93.96 | 93.44 | -0.07% | 100,676 |
Nov 14, 2024 | 94.46 | 94.62 | 93.96 | 94.03 | 93.51 | -0.29% | 69,630 |
Nov 13, 2024 | 94.30 | 94.86 | 94.07 | 94.30 | 93.78 | 0.27% | 112,485 |
Nov 12, 2024 | 94.49 | 94.80 | 93.78 | 94.05 | 93.53 | -0.75% | 89,197 |
Nov 11, 2024 | 94.11 | 95.14 | 94.11 | 94.76 | 94.23 | 1.39% | 166,973 |
Nov 8, 2024 | 93.55 | 93.71 | 93.09 | 93.46 | 92.94 | 0.04% | 130,092 |
Nov 7, 2024 | 93.66 | 94.09 | 93.23 | 93.42 | 92.90 | -0.27% | 86,311 |
Nov 6, 2024 | 92.72 | 93.78 | 92.45 | 93.67 | 93.15 | 4.40% | 207,602 |
Nov 5, 2024 | 88.37 | 89.73 | 88.30 | 89.72 | 89.22 | 1.37% | 46,708 |
Nov 4, 2024 | 88.89 | 89.25 | 88.44 | 88.51 | 88.02 | -0.25% | 41,824 |
Nov 1, 2024 | 88.93 | 89.54 | 88.66 | 88.73 | 88.24 | 0.09% | 66,206 |
Oct 31, 2024 | 89.43 | 89.70 | 88.61 | 88.65 | 88.16 | -0.76% | 55,428 |
Oct 30, 2024 | 88.56 | 89.73 | 88.56 | 89.33 | 88.83 | 0.86% | 61,139 |
Oct 29, 2024 | 89.03 | 89.15 | 88.57 | 88.57 | 88.08 | -1.17% | 75,381 |
Oct 28, 2024 | 88.87 | 89.72 | 88.87 | 89.62 | 89.12 | 1.28% | 50,212 |
Oct 25, 2024 | 89.73 | 89.87 | 88.45 | 88.49 | 88.00 | -1.07% | 60,090 |
Oct 24, 2024 | 89.73 | 89.77 | 89.12 | 89.45 | 88.95 | - | 67,148 |
Oct 23, 2024 | 89.53 | 89.72 | 88.91 | 89.45 | 88.95 | -0.23% | 106,297 |
Oct 22, 2024 | 89.25 | 89.77 | 88.98 | 89.66 | 89.16 | 0.26% | 198,190 |
Oct 21, 2024 | 90.50 | 90.63 | 89.32 | 89.43 | 88.93 | -1.29% | 163,977 |
Oct 18, 2024 | 90.72 | 90.77 | 90.12 | 90.60 | 90.10 | -0.21% | 122,146 |
Oct 17, 2024 | 90.87 | 91.05 | 90.58 | 90.79 | 90.29 | -0.39% | 73,426 |
Oct 16, 2024 | 90.17 | 91.28 | 90.17 | 91.15 | 90.64 | 1.47% | 146,593 |
Oct 15, 2024 | 89.82 | 90.86 | 89.71 | 89.83 | 89.33 | -0.08% | 192,117 |
Oct 14, 2024 | 89.32 | 89.96 | 89.04 | 89.90 | 89.40 | 0.64% | 114,055 |
Oct 11, 2024 | 88.57 | 89.56 | 88.57 | 89.33 | 88.83 | 1.08% | 44,421 |
Oct 10, 2024 | 88.35 | 88.60 | 88.05 | 88.37 | 87.88 | -0.06% | 74,092 |
Oct 9, 2024 | 87.81 | 88.69 | 87.74 | 88.42 | 87.93 | 0.67% | 67,552 |
Oct 8, 2024 | 87.97 | 88.10 | 87.57 | 87.83 | 87.34 | -0.24% | 1,202,209 |
Oct 7, 2024 | 88.38 | 88.45 | 87.42 | 88.04 | 87.55 | -0.54% | 356,928 |
Oct 4, 2024 | 88.16 | 88.71 | 87.96 | 88.52 | 88.03 | 1.27% | 77,589 |
Oct 3, 2024 | 87.50 | 87.52 | 86.77 | 87.41 | 86.92 | -0.44% | 227,385 |
Oct 2, 2024 | 88.08 | 88.44 | 87.60 | 87.80 | 87.31 | -0.55% | 171,197 |
Oct 1, 2024 | 88.76 | 88.77 | 87.77 | 88.29 | 87.80 | -0.71% | 339,382 |
Sep 30, 2024 | 88.67 | 88.99 | 88.22 | 88.92 | 88.43 | 0.03% | 70,577 |
Sep 27, 2024 | 88.90 | 89.63 | 88.67 | 88.89 | 88.40 | 0.60% | 135,559 |
Sep 26, 2024 | 87.55 | 88.47 | 87.55 | 88.36 | 87.87 | 1.37% | 132,726 |
Sep 25, 2024 | 87.91 | 88.06 | 87.05 | 87.17 | 86.69 | -1.08% | 1,281,296 |
Sep 24, 2024 | 88.28 | 88.50 | 87.78 | 88.12 | 87.63 | -0.07% | 137,800 |
Sep 23, 2024 | 88.04 | 88.43 | 87.88 | 88.18 | 87.69 | -0.44% | 103,651 |
Sep 20, 2024 | 88.97 | 88.97 | 88.26 | 88.57 | 87.58 | -0.92% | 97,333 |
Sep 19, 2024 | 89.56 | 89.71 | 88.94 | 89.39 | 88.39 | 1.13% | 135,086 |
Sep 18, 2024 | 88.21 | 89.44 | 88.12 | 88.39 | 87.40 | 0.20% | 108,944 |
Sep 17, 2024 | 88.10 | 88.94 | 87.92 | 88.21 | 87.22 | 0.47% | 81,629 |
Sep 16, 2024 | 87.34 | 88.08 | 87.34 | 87.80 | 86.82 | 0.90% | 74,657 |
Sep 13, 2024 | 86.45 | 87.28 | 86.45 | 87.02 | 86.05 | 0.99% | 70,523 |
Sep 12, 2024 | 85.43 | 86.20 | 84.92 | 86.17 | 85.21 | 1.20% | 65,647 |
Sep 11, 2024 | 85.33 | 85.33 | 83.75 | 85.15 | 84.20 | -0.48% | 43,537 |
Sep 10, 2024 | 86.66 | 86.66 | 84.95 | 85.56 | 84.60 | -1.38% | 112,802 |
Sep 9, 2024 | 86.48 | 87.33 | 86.34 | 86.76 | 85.79 | 0.81% | 76,683 |
Sep 6, 2024 | 87.31 | 87.86 | 85.94 | 86.06 | 85.10 | -1.40% | 106,418 |
Sep 5, 2024 | 88.45 | 88.45 | 87.17 | 87.28 | 86.31 | -1.14% | 79,257 |