Skip to main content
logo
Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
120.97
+0.77 (0.64%)
Aug 10, 2026, 4:00 PM EDT - Market closed

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026120.14121.02119.98120.97120.970.64%216,348
Aug 7, 2026119.65120.54118.96120.20120.200.38%291,694
Aug 6, 2026121.25121.35119.61119.74119.74-0.45%145,442
Aug 5, 2026120.48121.09119.94120.28120.28-0.23%204,706
Aug 4, 2026119.37120.72118.74120.56120.560.57%1,009,983
Aug 3, 2026119.34119.90119.17119.88119.880.79%328,855
Jul 31, 2026119.36119.45118.34118.94118.94-0.36%167,306
Jul 30, 2026119.59119.59118.23119.37119.37-0.51%157,753
Jul 29, 2026121.16121.20119.81119.98119.98-0.97%111,328
Jul 28, 2026119.87121.27119.87121.15121.151.43%123,745
Jul 27, 2026119.06119.69119.06119.44119.440.45%111,662
Jul 24, 2026117.54119.05117.54118.90118.901.15%54,589
Jul 23, 2026118.44118.44117.22117.55117.55-0.99%71,550
Jul 22, 2026119.00119.75118.58118.72118.720.17%125,181
Jul 21, 2026118.08118.53117.74118.52118.520.58%117,327
Jul 20, 2026118.30118.30117.80117.84117.84-0.34%200,920
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%52,538
Jul 13, 2026117.17118.21117.17117.72117.720.99%118,315
Jul 10, 2026116.26116.90116.24116.57116.570.60%77,772
Jul 9, 2026115.54116.32115.39115.88115.880.29%47,251
Jul 8, 2026116.09116.09115.42115.54115.54-0.53%300,259
Jul 7, 2026116.23116.88115.88116.15116.150.55%236,075
Jul 6, 2026115.72115.72114.95115.52115.52-0.21%40,383
Jul 2, 2026115.42116.20114.67115.76115.760.89%145,856
Jul 1, 2026113.89115.32113.89114.74114.740.81%137,596
Jun 30, 2026115.09115.09113.82113.82113.82-0.97%77,171
Jun 29, 2026115.54115.54114.72114.93114.93-0.32%1,561,467
Jun 26, 2026114.52115.55114.52115.30115.300.64%205,500
Jun 25, 2026113.66115.25113.66114.57114.570.88%136,601
Jun 24, 2026113.06113.61112.98113.57113.570.38%31,025
Jun 23, 2026112.36113.46112.36113.14113.140.43%138,364
Jun 22, 2026112.28113.26112.28112.66112.660.42%121,218
Jun 18, 2026113.97113.97112.72112.87112.19-0.43%216,007
Jun 17, 2026115.19115.44113.15113.36112.68-1.88%223,697
Jun 16, 2026116.11116.45115.27115.53114.84-0.53%91,159
Jun 15, 2026117.06117.06116.00116.15115.45-0.86%158,727
Jun 12, 2026116.30117.16115.85117.16116.461.37%79,991
Jun 11, 2026114.75115.81114.59115.58114.881.14%317,803
Jun 10, 2026114.64115.19114.25114.28113.59-0.43%75,755
Jun 9, 2026114.28114.80113.54114.77114.080.67%64,557
Jun 8, 2026114.06114.44113.82114.01113.320.04%56,103
Jun 5, 2026114.31114.67113.78113.97113.28-0.46%105,073
Jun 4, 2026114.14115.00114.14114.50113.810.92%49,358
Jun 3, 2026113.75114.16113.39113.46112.78-0.60%65,867
Jun 2, 2026114.23114.66113.91114.14113.450.28%71,196
Jun 1, 2026113.07113.99113.07113.82113.140.47%95,690
May 29, 2026113.41113.71113.19113.29112.61-0.11%47,904