Invesco S&P 500 Pure Value ETF (RPV)

RPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	92.41	92.41	92.11	92.18	-	0.04%	41,636
Jun 10, 2025	91.50	92.39	91.35	92.14	92.14	0.85%	181,734
Jun 9, 2025	91.56	91.82	91.21	91.36	91.36	0.16%	332,932
Jun 6, 2025	90.96	91.25	90.80	91.21	91.21	0.96%	240,127
Jun 5, 2025	90.68	90.90	90.12	90.34	90.34	-0.18%	378,250
Jun 4, 2025	91.48	91.48	90.50	90.50	90.50	-0.98%	73,680
Jun 3, 2025	90.54	91.60	89.96	91.40	91.40	1.07%	168,984
Jun 2, 2025	90.78	90.78	89.49	90.43	90.43	-0.22%	226,589
May 30, 2025	90.32	91.08	89.98	90.63	90.63	-0.12%	215,609
May 29, 2025	90.47	90.74	89.73	90.74	90.74	0.64%	198,848
May 28, 2025	91.06	91.14	90.09	90.16	90.16	-1.04%	261,773
May 27, 2025	90.47	91.11	90.05	91.11	91.11	1.61%	124,248
May 23, 2025	89.22	89.88	89.04	89.67	89.67	-0.33%	150,921
May 22, 2025	90.30	90.46	89.52	89.97	89.97	-0.72%	197,855
May 21, 2025	92.11	92.11	90.59	90.62	90.62	-2.42%	196,803
May 20, 2025	92.68	93.20	92.58	92.87	92.87	0.16%	104,697
May 19, 2025	92.19	92.85	92.14	92.72	92.72	-0.12%	100,314
May 16, 2025	91.79	92.86	91.65	92.83	92.83	1.08%	214,737
May 15, 2025	90.68	91.86	90.46	91.84	91.84	0.91%	118,797
May 14, 2025	91.71	91.71	90.94	91.01	91.01	-0.72%	307,616
May 13, 2025	91.91	92.28	91.56	91.67	91.67	-0.48%	293,119
May 12, 2025	92.07	92.57	91.42	92.11	92.11	2.32%	61,591
May 9, 2025	90.20	90.33	89.80	90.02	90.02	0.21%	166,096
May 8, 2025	89.24	90.57	89.24	89.83	89.83	1.03%	83,364
May 7, 2025	88.84	89.32	88.50	88.91	88.91	0.44%	181,157
May 6, 2025	88.48	89.15	88.31	88.52	88.52	-0.34%	170,402
May 5, 2025	88.72	89.40	88.70	88.82	88.82	-0.65%	111,133
May 2, 2025	89.15	89.58	88.72	89.40	89.40	1.37%	169,371
May 1, 2025	88.59	89.12	88.12	88.19	88.19	-0.32%	118,986
Apr 30, 2025	88.10	88.65	86.99	88.47	88.47	-0.11%	125,115
Apr 29, 2025	87.83	88.71	87.70	88.57	88.57	0.45%	167,391
Apr 28, 2025	87.98	88.69	87.51	88.17	88.17	0.35%	156,001
Apr 25, 2025	87.88	87.93	87.27	87.86	87.86	-0.55%	191,589
Apr 24, 2025	87.57	88.45	86.90	88.35	88.35	0.97%	154,704
Apr 23, 2025	88.05	89.13	87.13	87.50	87.50	0.78%	241,793
Apr 22, 2025	85.44	86.91	85.44	86.82	86.82	2.58%	289,770
Apr 21, 2025	85.59	85.59	83.93	84.64	84.64	-1.73%	114,286
Apr 17, 2025	84.71	86.66	84.71	86.13	86.13	1.01%	198,390
Apr 16, 2025	85.82	86.62	84.75	85.27	85.27	-0.73%	296,207
Apr 15, 2025	86.32	86.82	85.85	85.90	85.90	-0.65%	574,429
Apr 14, 2025	86.60	86.89	85.55	86.46	86.46	1.12%	450,449
Apr 11, 2025	84.28	85.80	83.19	85.50	85.50	1.34%	384,656
Apr 10, 2025	85.77	85.78	82.48	84.37	84.37	-3.13%	624,197
Apr 9, 2025	80.48	87.56	80.40	87.10	87.10	6.66%	640,295
Apr 8, 2025	85.87	85.87	80.67	81.66	81.66	-1.66%	556,096
Apr 7, 2025	82.10	85.95	80.66	83.04	83.04	-1.19%	568,416
Apr 4, 2025	86.74	86.97	83.80	84.04	84.04	-5.59%	632,418
Apr 3, 2025	90.33	91.00	88.89	89.02	89.02	-4.19%	346,269
Apr 2, 2025	91.44	93.02	91.44	92.91	92.91	0.81%	109,203
Apr 1, 2025	92.28	92.43	91.37	92.16	92.16	-0.21%	267,798

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.