Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
105.86
-0.32 (-0.30%)
At close: Mar 30, 2026, 4:00 PM EDT
105.86
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 106.97 | 107.05 | 105.95 | 105.99 | - | -0.18% | 43,794 |
| Mar 27, 2026 | 106.79 | 107.19 | 105.91 | 106.18 | 106.18 | -0.77% | 74,328 |
| Mar 26, 2026 | 106.59 | 107.81 | 106.59 | 107.00 | 107.00 | -0.03% | 50,166 |
| Mar 25, 2026 | 106.84 | 107.38 | 106.58 | 107.03 | 107.03 | 0.57% | 35,867 |
| Mar 24, 2026 | 104.70 | 106.96 | 104.70 | 106.43 | 106.43 | 1.31% | 104,949 |
| Mar 23, 2026 | 104.95 | 105.96 | 104.60 | 105.05 | 105.05 | 0.49% | 140,139 |
| Mar 20, 2026 | 105.88 | 106.05 | 104.05 | 104.54 | 103.87 | -1.29% | 111,324 |
| Mar 19, 2026 | 106.23 | 106.78 | 105.63 | 105.91 | 105.23 | -0.53% | 222,025 |
| Mar 18, 2026 | 107.48 | 107.78 | 106.45 | 106.47 | 105.79 | -1.23% | 65,996 |
| Mar 17, 2026 | 107.65 | 108.57 | 107.65 | 107.80 | 107.11 | 0.79% | 56,943 |
| Mar 16, 2026 | 107.39 | 107.72 | 106.92 | 106.96 | 106.27 | 0.12% | 36,368 |
| Mar 13, 2026 | 107.86 | 108.17 | 106.73 | 106.83 | 106.14 | -0.42% | 109,009 |
| Mar 12, 2026 | 107.28 | 108.36 | 107.07 | 107.28 | 106.59 | -0.42% | 355,245 |
| Mar 11, 2026 | 107.47 | 108.05 | 107.11 | 107.73 | 107.04 | 0.19% | 82,336 |
| Mar 10, 2026 | 108.69 | 108.89 | 107.47 | 107.53 | 106.84 | -1.15% | 139,511 |
| Mar 9, 2026 | 108.43 | 109.11 | 106.57 | 108.78 | 108.08 | -0.36% | 397,191 |
| Mar 6, 2026 | 109.31 | 109.46 | 107.78 | 109.17 | 108.47 | -0.68% | 545,567 |
| Mar 5, 2026 | 110.57 | 111.08 | 109.51 | 109.92 | 109.21 | -0.96% | 134,859 |
| Mar 4, 2026 | 111.09 | 111.30 | 110.26 | 110.98 | 110.27 | 0.13% | 95,591 |
| Mar 3, 2026 | 110.53 | 111.38 | 108.80 | 110.84 | 110.13 | -1.19% | 156,644 |
| Mar 2, 2026 | 111.93 | 112.28 | 111.19 | 112.17 | 111.45 | -0.20% | 65,225 |
| Feb 27, 2026 | 111.54 | 112.48 | 111.02 | 112.39 | 111.67 | 0.49% | 61,701 |
| Feb 26, 2026 | 111.40 | 112.42 | 111.15 | 111.84 | 111.12 | 0.56% | 70,259 |
| Feb 25, 2026 | 112.06 | 112.06 | 110.50 | 111.22 | 110.50 | -0.58% | 74,715 |
| Feb 24, 2026 | 111.56 | 112.25 | 111.35 | 111.87 | 111.15 | 0.32% | 55,957 |
| Feb 23, 2026 | 112.35 | 113.01 | 110.90 | 111.51 | 110.79 | -1.26% | 92,471 |
| Feb 20, 2026 | 112.47 | 113.18 | 111.77 | 112.93 | 112.20 | 0.23% | 69,204 |
| Feb 19, 2026 | 113.16 | 113.44 | 112.15 | 112.67 | 111.95 | -0.56% | 92,921 |
| Feb 18, 2026 | 112.66 | 113.55 | 112.31 | 113.31 | 112.58 | 0.78% | 145,899 |
| Feb 17, 2026 | 112.84 | 113.04 | 111.40 | 112.43 | 111.71 | -0.13% | 192,876 |
| Feb 13, 2026 | 111.35 | 112.95 | 111.32 | 112.58 | 111.86 | 0.99% | 420,843 |
| Feb 12, 2026 | 113.33 | 113.93 | 111.18 | 111.48 | 110.76 | -1.55% | 395,566 |
| Feb 11, 2026 | 112.47 | 113.36 | 112.47 | 113.23 | 112.50 | 0.83% | 200,622 |
| Feb 10, 2026 | 111.62 | 112.56 | 111.53 | 112.30 | 111.58 | 0.70% | 186,150 |
| Feb 9, 2026 | 111.44 | 111.78 | 110.77 | 111.52 | 110.80 | -0.14% | 128,342 |
| Feb 6, 2026 | 110.10 | 111.78 | 110.10 | 111.68 | 110.96 | 1.33% | 88,386 |
| Feb 5, 2026 | 110.83 | 111.17 | 109.66 | 110.21 | 109.50 | -0.77% | 108,210 |
| Feb 4, 2026 | 109.33 | 111.44 | 109.33 | 111.06 | 110.35 | 1.96% | 206,440 |
| Feb 3, 2026 | 107.44 | 109.54 | 107.44 | 108.92 | 108.22 | 1.08% | 334,957 |
| Feb 2, 2026 | 106.84 | 107.86 | 106.26 | 107.76 | 107.07 | 0.40% | 244,349 |
| Jan 30, 2026 | 106.89 | 107.34 | 106.18 | 107.33 | 106.64 | 0.35% | 106,744 |
| Jan 29, 2026 | 107.00 | 107.71 | 106.32 | 106.96 | 106.27 | 0.56% | 188,736 |
| Jan 28, 2026 | 106.83 | 107.32 | 105.95 | 106.36 | 105.68 | -0.57% | 440,045 |
| Jan 27, 2026 | 107.39 | 107.53 | 106.74 | 106.97 | 106.28 | -1.24% | 117,931 |
| Jan 26, 2026 | 108.41 | 108.65 | 107.99 | 108.31 | 107.61 | 0.18% | 106,568 |
| Jan 23, 2026 | 108.11 | 108.38 | 107.63 | 108.12 | 107.42 | -0.06% | 92,237 |
| Jan 22, 2026 | 107.96 | 108.71 | 107.96 | 108.18 | 107.48 | 0.27% | 180,116 |
| Jan 21, 2026 | 106.66 | 108.23 | 106.66 | 107.89 | 107.20 | 1.71% | 163,303 |
| Jan 20, 2026 | 106.36 | 107.03 | 105.90 | 106.08 | 105.40 | -1.16% | 129,325 |
| Jan 16, 2026 | 108.16 | 108.26 | 107.22 | 107.32 | 106.63 | -1.16% | 1,417,909 |