Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
97.71
-0.41 (-0.42%)
Sep 2, 2025, 4:00 PM - Market closed
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 97.28 | 97.83 | 96.98 | 97.71 | 97.71 | -0.42% | 114,660 |
| Aug 29, 2025 | 97.93 | 98.56 | 97.87 | 98.12 | 98.12 | 0.11% | 107,817 |
| Aug 28, 2025 | 98.37 | 98.37 | 97.29 | 98.01 | 98.01 | -0.13% | 100,383 |
| Aug 27, 2025 | 97.42 | 98.30 | 97.37 | 98.14 | 98.14 | 0.46% | 71,483 |
| Aug 26, 2025 | 97.64 | 97.89 | 97.32 | 97.69 | 97.69 | -0.20% | 99,540 |
| Aug 25, 2025 | 98.01 | 98.11 | 97.65 | 97.89 | 97.89 | -0.26% | 120,754 |
| Aug 22, 2025 | 96.55 | 98.30 | 96.55 | 98.15 | 98.15 | 2.07% | 99,404 |
| Aug 21, 2025 | 95.56 | 96.43 | 95.31 | 96.16 | 96.16 | 0.22% | 43,706 |
| Aug 20, 2025 | 95.51 | 96.18 | 95.51 | 95.95 | 95.95 | 0.29% | 114,727 |
| Aug 19, 2025 | 95.04 | 96.16 | 95.04 | 95.67 | 95.67 | 0.73% | 124,413 |
| Aug 18, 2025 | 95.09 | 95.34 | 94.86 | 94.98 | 94.98 | -0.19% | 38,624 |
| Aug 15, 2025 | 95.63 | 95.68 | 95.09 | 95.16 | 95.16 | -0.05% | 95,662 |
| Aug 14, 2025 | 94.86 | 95.28 | 94.28 | 95.21 | 95.21 | -0.19% | 118,533 |
| Aug 13, 2025 | 93.42 | 95.50 | 93.17 | 95.39 | 95.39 | 2.31% | 216,930 |
| Aug 12, 2025 | 92.18 | 93.26 | 92.08 | 93.24 | 93.24 | 1.33% | 147,340 |
| Aug 11, 2025 | 92.56 | 93.09 | 91.91 | 92.02 | 92.02 | -0.36% | 199,330 |
| Aug 8, 2025 | 92.13 | 92.69 | 92.03 | 92.35 | 92.35 | 0.45% | 78,041 |
| Aug 7, 2025 | 92.40 | 92.58 | 91.29 | 91.94 | 91.94 | 0.07% | 153,240 |
| Aug 6, 2025 | 92.36 | 92.43 | 91.83 | 91.88 | 91.88 | -0.62% | 97,111 |
| Aug 5, 2025 | 92.11 | 92.54 | 91.65 | 92.45 | 92.45 | 0.83% | 95,193 |
| Aug 4, 2025 | 91.37 | 91.90 | 91.34 | 91.69 | 91.69 | 0.79% | 125,925 |
| Aug 1, 2025 | 91.45 | 91.64 | 90.30 | 90.97 | 90.97 | -1.18% | 122,071 |
| Jul 31, 2025 | 92.46 | 93.07 | 91.86 | 92.06 | 92.06 | -0.91% | 1,162,043 |
| Jul 30, 2025 | 93.49 | 93.75 | 92.47 | 92.91 | 92.91 | -0.50% | 397,129 |
| Jul 29, 2025 | 93.69 | 93.70 | 93.07 | 93.38 | 93.38 | -0.21% | 362,017 |
| Jul 28, 2025 | 94.18 | 94.23 | 93.43 | 93.58 | 93.58 | -0.76% | 420,187 |
| Jul 25, 2025 | 93.92 | 94.32 | 93.38 | 94.30 | 94.30 | 0.67% | 378,679 |
| Jul 24, 2025 | 94.92 | 94.92 | 93.63 | 93.67 | 93.67 | -1.89% | 155,230 |
| Jul 23, 2025 | 94.61 | 95.49 | 94.60 | 95.47 | 95.47 | 1.39% | 158,860 |
| Jul 22, 2025 | 93.00 | 94.30 | 93.00 | 94.16 | 94.16 | 1.20% | 541,568 |
| Jul 21, 2025 | 93.56 | 93.73 | 92.95 | 93.04 | 93.04 | -0.23% | 209,837 |
| Jul 18, 2025 | 93.70 | 93.82 | 93.01 | 93.25 | 93.25 | -0.09% | 273,155 |
| Jul 17, 2025 | 92.88 | 93.46 | 92.68 | 93.33 | 93.33 | 0.29% | 193,765 |
| Jul 16, 2025 | 93.18 | 93.44 | 92.15 | 93.06 | 93.06 | 0.04% | 185,660 |
| Jul 15, 2025 | 94.55 | 94.65 | 93.02 | 93.02 | 93.02 | -1.56% | 107,085 |
| Jul 14, 2025 | 94.33 | 94.61 | 93.92 | 94.49 | 94.49 | -0.13% | 424,314 |
| Jul 11, 2025 | 94.69 | 94.85 | 94.25 | 94.61 | 94.61 | -0.72% | 194,524 |
| Jul 10, 2025 | 94.67 | 95.69 | 94.37 | 95.30 | 95.30 | 0.57% | 414,622 |
| Jul 9, 2025 | 94.91 | 94.91 | 94.24 | 94.76 | 94.76 | 0.29% | 100,150 |
| Jul 8, 2025 | 94.08 | 94.93 | 94.08 | 94.49 | 94.49 | 0.48% | 401,152 |
| Jul 7, 2025 | 94.55 | 94.92 | 93.58 | 94.04 | 94.04 | -0.93% | 149,342 |
| Jul 3, 2025 | 94.94 | 95.34 | 94.85 | 94.92 | 94.92 | 0.18% | 90,086 |
| Jul 2, 2025 | 94.71 | 94.93 | 93.96 | 94.75 | 94.75 | -0.86% | 262,095 |
| Jul 1, 2025 | 93.58 | 95.96 | 93.58 | 95.57 | 95.57 | 1.93% | 166,370 |
| Jun 30, 2025 | 93.36 | 93.84 | 93.17 | 93.76 | 93.76 | 0.55% | 116,421 |
| Jun 27, 2025 | 93.15 | 93.59 | 92.75 | 93.25 | 93.25 | 0.28% | 110,919 |
| Jun 26, 2025 | 92.41 | 93.19 | 92.41 | 92.99 | 92.99 | 1.00% | 142,722 |
| Jun 25, 2025 | 92.74 | 92.74 | 92.05 | 92.07 | 92.07 | -0.82% | 294,690 |
| Jun 24, 2025 | 92.50 | 93.08 | 92.44 | 92.83 | 92.83 | 0.51% | 148,464 |
| Jun 23, 2025 | 92.26 | 92.64 | 91.51 | 92.36 | 92.36 | -0.50% | 451,625 |