Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
84.04
-4.98 (-5.59%)
At close: Apr 4, 2025, 4:00 PM
84.00
-0.04 (-0.05%)
After-hours: Apr 4, 2025, 7:56 PM EDT
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 86.74 | 86.50 | 83.77 | 84.04 | 84.04 | -5.59% | 632,267 |
| Apr 3, 2025 | 90.33 | 91.00 | 88.89 | 89.02 | 89.02 | -4.19% | 346,300 |
| 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% | 267,800 |
| Mar 31, 2025 | 90.82 | 92.73 | 90.82 | 92.35 | 92.35 | 1.06% | 169,400 |
| Mar 28, 2025 | 92.55 | 92.66 | 91.13 | 91.38 | 91.38 | -1.29% | 189,700 |
| Mar 27, 2025 | 92.37 | 92.89 | 91.97 | 92.57 | 92.57 | -0.11% | 158,613 |
| Mar 26, 2025 | 92.26 | 93.24 | 92.26 | 92.67 | 92.67 | 0.68% | 165,203 |
| Mar 25, 2025 | 92.40 | 92.59 | 91.69 | 92.04 | 92.04 | -0.30% | 85,341 |
| Mar 24, 2025 | 91.81 | 92.43 | 91.72 | 92.32 | 92.32 | 0.42% | 176,100 |
| Mar 21, 2025 | 92.02 | 92.25 | 91.47 | 91.93 | 91.26 | -0.69% | 127,638 |
| Mar 20, 2025 | 92.37 | 93.09 | 92.19 | 92.57 | 91.89 | -0.18% | 141,500 |
| Mar 19, 2025 | 92.28 | 93.07 | 92.15 | 92.74 | 92.06 | 0.43% | 70,546 |
| Mar 18, 2025 | 92.20 | 92.50 | 91.88 | 92.34 | 91.67 | 0.18% | 167,200 |
| Mar 17, 2025 | 90.77 | 92.43 | 90.77 | 92.17 | 91.50 | 1.54% | 90,700 |
| Mar 14, 2025 | 89.88 | 90.90 | 89.62 | 90.77 | 90.11 | 1.54% | 203,300 |
| Mar 13, 2025 | 89.73 | 90.61 | 88.94 | 89.39 | 88.74 | -0.07% | 461,000 |
| Mar 12, 2025 | 90.52 | 90.52 | 89.10 | 89.45 | 88.80 | -0.99% | 213,347 |
| Mar 11, 2025 | 91.75 | 91.78 | 89.93 | 90.34 | 89.68 | -1.41% | 298,214 |
| Mar 10, 2025 | 91.68 | 93.03 | 91.03 | 91.63 | 90.96 | -0.70% | 237,062 |
| Mar 7, 2025 | 90.82 | 92.65 | 90.71 | 92.28 | 91.61 | 1.35% | 274,716 |
| Mar 6, 2025 | 90.27 | 91.38 | 90.11 | 91.05 | 90.38 | 0.12% | 261,801 |
| Mar 5, 2025 | 90.17 | 91.32 | 89.76 | 90.94 | 90.28 | 1.11% | 255,800 |
| Mar 4, 2025 | 90.90 | 91.24 | 89.89 | 89.94 | 89.28 | -1.74% | 122,300 |
| Mar 3, 2025 | 93.35 | 93.99 | 91.08 | 91.53 | 90.86 | -1.72% | 286,432 |
| Feb 28, 2025 | 92.10 | 93.17 | 91.92 | 93.13 | 92.45 | 1.12% | 134,931 |
| Feb 27, 2025 | 92.23 | 93.00 | 92.04 | 92.10 | 91.43 | -0.22% | 142,114 |
| Feb 26, 2025 | 93.43 | 93.43 | 92.07 | 92.30 | 91.63 | -1.10% | 67,600 |
| Feb 25, 2025 | 92.95 | 93.52 | 92.79 | 93.33 | 92.65 | 0.59% | 115,100 |
| Feb 24, 2025 | 92.50 | 93.05 | 92.07 | 92.78 | 92.10 | 0.44% | 318,739 |
| Feb 21, 2025 | 93.27 | 93.54 | 92.22 | 92.37 | 91.69 | -1.24% | 138,700 |
| Feb 20, 2025 | 93.20 | 93.60 | 92.75 | 93.53 | 92.85 | 0.25% | 77,100 |
| Feb 19, 2025 | 92.71 | 93.47 | 92.52 | 93.30 | 92.62 | 0.01% | 134,246 |
| Feb 18, 2025 | 92.45 | 93.39 | 92.20 | 93.29 | 92.61 | 1.00% | 69,900 |
| Feb 14, 2025 | 92.29 | 93.02 | 92.29 | 92.37 | 91.69 | 0.41% | 174,019 |
| Feb 13, 2025 | 91.34 | 92.10 | 90.96 | 91.99 | 91.32 | 1.32% | 250,100 |
| Feb 12, 2025 | 90.79 | 91.23 | 90.55 | 90.79 | 90.13 | -0.61% | 199,100 |
| Feb 11, 2025 | 91.00 | 91.35 | 90.74 | 91.35 | 90.68 | 0.27% | 161,200 |
| Feb 10, 2025 | 91.42 | 91.42 | 90.76 | 91.10 | 90.43 | 0.10% | 1,737,282 |
| Feb 7, 2025 | 91.66 | 91.68 | 90.91 | 91.01 | 90.34 | -0.40% | 298,100 |
| Feb 6, 2025 | 92.46 | 92.58 | 90.96 | 91.38 | 90.71 | -1.01% | 322,715 |
| Feb 5, 2025 | 92.40 | 92.55 | 91.84 | 92.31 | 91.64 | -0.27% | 204,901 |
| Feb 4, 2025 | 91.76 | 92.86 | 91.72 | 92.56 | 91.88 | 0.51% | 94,833 |
| Feb 3, 2025 | 91.71 | 92.70 | 90.84 | 92.09 | 91.42 | -0.97% | 515,636 |
| Jan 31, 2025 | 93.77 | 94.27 | 92.88 | 92.99 | 92.31 | -1.18% | 266,400 |
| Jan 30, 2025 | 94.27 | 94.47 | 93.47 | 94.10 | 93.41 | 0.21% | 113,406 |
| Jan 29, 2025 | 93.93 | 94.62 | 93.77 | 93.90 | 93.21 | -0.04% | 182,600 |
| Jan 28, 2025 | 94.89 | 94.90 | 93.63 | 93.94 | 93.25 | -1.29% | 199,600 |
| Jan 27, 2025 | 94.03 | 95.17 | 94.03 | 95.17 | 94.47 | 1.37% | 122,100 |
| Jan 24, 2025 | 93.85 | 94.12 | 93.56 | 93.88 | 93.19 | -0.03% | 103,324 |