Skip to main content
logo
Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
107.33
+0.37 (0.35%)
Jan 30, 2026, 4:00 PM EST - Market closed

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026106.89107.34106.18107.33107.330.35%106,744
Jan 29, 2026107.00107.71106.32106.96106.960.56%188,736
Jan 28, 2026106.83107.32105.95106.36106.36-0.57%440,045
Jan 27, 2026107.39107.53106.74106.97106.97-1.24%117,931
Jan 26, 2026108.41108.65107.99108.31108.310.18%106,568
Jan 23, 2026108.11108.38107.63108.12108.12-0.06%92,237
Jan 22, 2026107.96108.71107.96108.18108.180.27%180,116
Jan 21, 2026106.66108.23106.66107.89107.891.71%163,303
Jan 20, 2026106.36107.03105.90106.08106.08-1.16%129,325
Jan 16, 2026108.16108.26107.22107.32107.32-1.16%1,417,909
Jan 15, 2026107.86108.72107.33108.58108.580.54%241,570
Jan 14, 2026106.95108.29106.95108.00108.001.03%144,726
Jan 13, 2026107.24107.51106.64106.90106.90-0.09%95,539
Jan 12, 2026107.07107.07106.21107.00107.00-0.39%119,048
Jan 9, 2026107.56108.03106.77107.42107.420.20%192,421
Jan 8, 2026104.94107.79104.74107.21107.212.27%181,461
Jan 7, 2026106.56106.71104.78104.83104.83-1.43%150,637
Jan 6, 2026105.59106.49105.51106.35106.350.54%239,452
Jan 5, 2026104.66106.26104.58105.78105.781.25%339,486
Jan 2, 2026103.52104.86102.70104.47104.471.07%132,111
Dec 31, 2025103.95104.10103.34103.36103.36-0.60%145,181
Dec 30, 2025103.95104.22103.82103.98103.980.09%159,966
Dec 29, 2025103.87104.02103.62103.89103.89-0.04%127,805
Dec 26, 2025103.66103.97103.42103.93103.930.16%142,743
Dec 24, 2025103.33103.92103.28103.76103.760.49%46,179
Dec 23, 2025103.79103.89103.19103.25103.25-0.57%213,538
Dec 22, 2025103.36104.01103.25103.84103.840.06%134,719
Dec 19, 2025103.47104.15103.47103.78103.230.37%90,025
Dec 18, 2025103.98104.27103.22103.40102.86-0.29%68,911
Dec 17, 2025103.72104.10103.36103.70103.15-345,361
Dec 16, 2025105.05105.13103.48103.70103.15-1.44%215,009
Dec 15, 2025105.57105.57104.73105.22104.670.05%375,807
Dec 12, 2025105.71105.85104.88105.17104.62-0.18%239,088
Dec 11, 2025104.21105.58104.21105.36104.801.03%243,175
Dec 10, 2025102.65104.39102.48104.29103.741.84%281,948
Dec 9, 2025102.06102.85102.06102.41101.870.37%162,900
Dec 8, 2025102.58102.58101.82102.04101.50-0.12%65,648
Dec 5, 2025101.98102.84101.98102.16101.620.20%304,766
Dec 4, 2025101.83102.22101.48101.96101.420.12%287,898
Dec 3, 2025101.84102.31101.81101.84101.300.13%65,284
Dec 2, 2025102.31102.31101.34101.71101.17-0.39%237,229
Dec 1, 2025102.09102.85102.02102.11101.57-0.46%133,744
Nov 28, 2025102.17102.83101.98102.58102.040.60%56,164
Nov 26, 2025101.02102.38101.02101.97101.431.01%85,902
Nov 25, 202599.59101.1499.59100.95100.421.59%83,340
Nov 24, 202599.3799.6498.7499.3798.850.23%233,232
Nov 21, 202597.4599.6897.4599.1498.622.21%35,382
Nov 20, 202598.7099.3996.9597.0096.49-1.22%630,264
Nov 19, 202599.1499.1497.9398.2097.68-1.21%69,042
Nov 18, 202598.4899.7698.1299.4098.880.68%160,727