Skip to main content
logo
Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
119.89
+0.98 (0.82%)
Oct 20, 2026, 10:46 AM EDT - Market open

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026119.24120.00119.24119.89119.890.82%58,351
Oct 19, 2026119.59119.97118.77118.91118.91-0.82%294,398
Oct 16, 2026120.50120.90119.59119.89119.890.05%71,651
Oct 15, 2026119.65120.02119.17119.83119.830.89%156,025
Oct 14, 2026118.10118.77117.62118.77118.770.24%183,245
Oct 13, 2026118.39118.89117.57118.49118.490.65%124,055
Oct 12, 2026117.61117.85117.41117.73117.730.35%173,955
Oct 9, 2026117.73117.93117.24117.32117.32-0.22%233,146
Oct 8, 2026116.04117.70116.04117.58117.581.33%125,278
Oct 7, 2026116.51116.94115.98116.04116.04-0.67%143,112
Oct 6, 2026116.68117.08116.42116.82116.820.33%275,603
Oct 5, 2026115.71116.68115.02116.43116.430.60%117,133
Oct 2, 2026115.36115.85115.13115.74115.740.46%352,733
Oct 1, 2026114.47115.29113.53115.21115.210.42%1,266,663
Sep 30, 2026115.99115.99114.69114.73114.73-0.66%351,215
Sep 29, 2026115.54115.79115.10115.49115.49-0.51%71,169
Sep 28, 2026116.70116.88115.95116.08116.08-0.67%109,480
Sep 25, 2026116.66117.12115.86116.86116.860.23%154,399
Sep 24, 2026117.14117.44116.57116.59116.59-0.27%131,138
Sep 23, 2026117.54118.09116.87116.91116.91-0.59%116,577
Sep 22, 2026118.67118.67117.60117.60117.60-0.68%175,415
Sep 21, 2026119.39119.58118.33118.41118.41-0.60%154,720
Sep 18, 2026120.79120.79119.70119.75119.12-1.21%85,575
Sep 17, 2026120.75121.62120.75121.22120.580.76%61,780
Sep 16, 2026121.70121.77119.56120.30119.67-1.37%82,502
Sep 15, 2026121.96122.21121.52121.97121.33-0.02%77,445
Sep 14, 2026122.11122.76121.72121.99121.350.06%106,331
Sep 11, 2026121.81122.34121.56121.92121.280.69%87,299
Sep 10, 2026121.49121.70120.96121.08120.440.01%111,039
Sep 9, 2026122.15122.36121.06121.07120.43-0.68%114,460
Sep 8, 2026122.50122.85121.89121.90121.26-0.78%75,748
Sep 4, 2026122.50123.39122.48122.86122.22-0.38%128,206
Sep 3, 2026123.26123.37122.57123.33122.680.37%129,708
Sep 2, 2026121.58123.43121.58122.88122.241.25%106,915
Sep 1, 2026121.31121.74121.00121.36120.720.36%101,751
Aug 31, 2026121.59121.59120.67120.92120.29-0.67%157,494
Aug 28, 2026122.33122.63121.42121.74121.10-0.07%116,214
Aug 27, 2026122.11122.25121.51121.82121.18-0.77%101,864
Aug 26, 2026121.99123.02121.94122.76122.120.53%120,174
Aug 25, 2026122.35122.35121.53122.11121.47-0.44%84,888
Aug 24, 2026122.58123.18122.18122.65122.010.13%269,704
Aug 21, 2026122.29122.94122.29122.49121.850.60%90,141
Aug 20, 2026121.84122.53121.68121.76121.12-0.29%149,285
Aug 19, 2026122.40123.36122.00122.12121.480.22%137,897
Aug 18, 2026122.35122.52121.85121.85121.210.15%115,140
Aug 17, 2026122.53122.53121.66121.67121.03-0.99%85,008
Aug 14, 2026122.40122.98122.40122.89122.250.53%65,891
Aug 13, 2026121.89122.45121.84122.24121.600.75%134,428
Aug 12, 2026121.16121.50120.52121.33120.690.02%151,997
Aug 11, 2026120.93121.61120.77121.31120.670.28%296,526