Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
93.44
+0.02 (0.02%)
At close: Nov 8, 2024, 3:29 PM
95.00
+1.56 (1.67%)
After-hours: Nov 8, 2024, 7:29 PM EST
RPV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 93.55 | 93.71 | 93.09 | 93.46 | 93.46 | 0.04% | 130,092 |
Nov 7, 2024 | 93.66 | 94.09 | 93.23 | 93.42 | 93.42 | -0.27% | 86,311 |
Nov 6, 2024 | 92.72 | 93.78 | 92.45 | 93.67 | 93.67 | 4.40% | 207,602 |
Nov 5, 2024 | 88.37 | 89.73 | 88.30 | 89.72 | 89.72 | 1.37% | 46,708 |
Nov 4, 2024 | 88.89 | 89.25 | 88.44 | 88.51 | 88.51 | -0.25% | 41,824 |
Nov 1, 2024 | 88.93 | 89.54 | 88.66 | 88.73 | 88.73 | 0.09% | 66,206 |
Oct 31, 2024 | 89.43 | 89.70 | 88.61 | 88.65 | 88.65 | -0.76% | 55,428 |
Oct 30, 2024 | 88.56 | 89.73 | 88.56 | 89.33 | 89.33 | 0.86% | 61,139 |
Oct 29, 2024 | 89.03 | 89.15 | 88.57 | 88.57 | 88.57 | -1.17% | 75,381 |
Oct 28, 2024 | 88.87 | 89.72 | 88.87 | 89.62 | 89.62 | 1.28% | 50,212 |
Oct 25, 2024 | 89.73 | 89.87 | 88.45 | 88.49 | 88.49 | -1.07% | 60,090 |
Oct 24, 2024 | 89.73 | 89.77 | 89.12 | 89.45 | 89.45 | - | 67,148 |
Oct 23, 2024 | 89.53 | 89.72 | 88.91 | 89.45 | 89.45 | -0.23% | 106,297 |
Oct 22, 2024 | 89.25 | 89.77 | 88.98 | 89.66 | 89.66 | 0.26% | 198,190 |
Oct 21, 2024 | 90.50 | 90.63 | 89.32 | 89.43 | 89.43 | -1.29% | 163,977 |
Oct 18, 2024 | 90.72 | 90.77 | 90.12 | 90.60 | 90.60 | -0.21% | 122,146 |
Oct 17, 2024 | 90.87 | 91.05 | 90.58 | 90.79 | 90.79 | -0.39% | 73,426 |
Oct 16, 2024 | 90.17 | 91.28 | 90.17 | 91.15 | 91.15 | 1.47% | 146,593 |
Oct 15, 2024 | 89.82 | 90.86 | 89.71 | 89.83 | 89.83 | -0.08% | 192,117 |
Oct 14, 2024 | 89.32 | 89.96 | 89.04 | 89.90 | 89.90 | 0.64% | 114,055 |
Oct 11, 2024 | 88.57 | 89.56 | 88.57 | 89.33 | 89.33 | 1.08% | 44,421 |
Oct 10, 2024 | 88.35 | 88.60 | 88.05 | 88.37 | 88.37 | -0.06% | 74,092 |
Oct 9, 2024 | 87.81 | 88.69 | 87.74 | 88.42 | 88.42 | 0.67% | 67,552 |
Oct 8, 2024 | 87.97 | 88.10 | 87.57 | 87.83 | 87.83 | -0.24% | 1,202,209 |
Oct 7, 2024 | 88.38 | 88.45 | 87.42 | 88.04 | 88.04 | -0.54% | 356,928 |
Oct 4, 2024 | 88.16 | 88.71 | 87.96 | 88.52 | 88.52 | 1.27% | 77,589 |
Oct 3, 2024 | 87.50 | 87.52 | 86.77 | 87.41 | 87.41 | -0.44% | 227,385 |
Oct 2, 2024 | 88.08 | 88.44 | 87.60 | 87.80 | 87.80 | -0.55% | 171,197 |
Oct 1, 2024 | 88.76 | 88.77 | 87.77 | 88.29 | 88.29 | -0.71% | 339,382 |
Sep 30, 2024 | 88.67 | 88.99 | 88.22 | 88.92 | 88.92 | 0.03% | 70,577 |
Sep 27, 2024 | 88.90 | 89.63 | 88.67 | 88.89 | 88.89 | 0.60% | 135,559 |
Sep 26, 2024 | 87.55 | 88.47 | 87.55 | 88.36 | 88.36 | 1.37% | 132,726 |
Sep 25, 2024 | 87.91 | 88.06 | 87.05 | 87.17 | 87.17 | -1.08% | 1,281,296 |
Sep 24, 2024 | 88.28 | 88.50 | 87.78 | 88.12 | 88.12 | -0.07% | 137,800 |
Sep 23, 2024 | 88.04 | 88.43 | 87.88 | 88.18 | 88.18 | -0.44% | 103,651 |
Sep 20, 2024 | 88.97 | 88.97 | 88.26 | 88.57 | 88.07 | -0.92% | 97,333 |
Sep 19, 2024 | 89.56 | 89.71 | 88.94 | 89.39 | 88.89 | 1.13% | 135,086 |
Sep 18, 2024 | 88.21 | 89.44 | 88.12 | 88.39 | 87.89 | 0.20% | 108,944 |
Sep 17, 2024 | 88.10 | 88.94 | 87.92 | 88.21 | 87.71 | 0.47% | 81,629 |
Sep 16, 2024 | 87.34 | 88.08 | 87.34 | 87.80 | 87.30 | 0.90% | 74,657 |
Sep 13, 2024 | 86.45 | 87.28 | 86.45 | 87.02 | 86.53 | 0.99% | 70,523 |
Sep 12, 2024 | 85.43 | 86.20 | 84.92 | 86.17 | 85.68 | 1.20% | 65,647 |
Sep 11, 2024 | 85.33 | 85.33 | 83.75 | 85.15 | 84.67 | -0.48% | 43,537 |
Sep 10, 2024 | 86.66 | 86.66 | 84.95 | 85.56 | 85.08 | -1.38% | 112,802 |
Sep 9, 2024 | 86.48 | 87.33 | 86.34 | 86.76 | 86.27 | 0.81% | 76,683 |
Sep 6, 2024 | 87.31 | 87.86 | 85.94 | 86.06 | 85.57 | -1.40% | 106,418 |
Sep 5, 2024 | 88.45 | 88.45 | 87.17 | 87.28 | 86.79 | -1.14% | 79,257 |
Sep 4, 2024 | 88.60 | 89.03 | 87.99 | 88.29 | 87.79 | -0.47% | 88,796 |
Sep 3, 2024 | 89.03 | 89.48 | 88.41 | 88.71 | 88.21 | -0.87% | 127,482 |
Aug 30, 2024 | 88.86 | 89.59 | 88.63 | 89.49 | 88.99 | 0.94% | 124,944 |
Aug 29, 2024 | 88.70 | 89.09 | 87.81 | 88.66 | 88.16 | 0.50% | 369,744 |
Aug 28, 2024 | 87.86 | 88.47 | 87.78 | 88.22 | 87.72 | 0.23% | 66,732 |
Aug 27, 2024 | 88.21 | 88.31 | 87.85 | 88.02 | 87.52 | -0.41% | 89,117 |
Aug 26, 2024 | 88.66 | 89.11 | 88.25 | 88.38 | 87.88 | 0.03% | 58,108 |
Aug 23, 2024 | 86.94 | 88.35 | 86.89 | 88.35 | 87.85 | 2.04% | 118,518 |
Aug 22, 2024 | 86.65 | 86.82 | 86.36 | 86.58 | 86.09 | 0.05% | 87,781 |
Aug 21, 2024 | 86.42 | 86.61 | 86.11 | 86.54 | 86.05 | 0.57% | 57,312 |
Aug 20, 2024 | 86.43 | 86.50 | 85.97 | 86.05 | 85.56 | -0.75% | 115,685 |
Aug 19, 2024 | 86.09 | 86.70 | 86.06 | 86.70 | 86.21 | 0.77% | 112,790 |
Aug 16, 2024 | 85.19 | 86.04 | 85.19 | 86.04 | 85.55 | 0.70% | 69,391 |
Aug 15, 2024 | 85.00 | 85.60 | 84.98 | 85.44 | 84.96 | 1.58% | 61,317 |
Aug 14, 2024 | 83.99 | 84.36 | 83.83 | 84.11 | 83.64 | 0.42% | 81,361 |
Aug 13, 2024 | 83.14 | 83.84 | 82.97 | 83.76 | 83.29 | 1.04% | 152,891 |
Aug 12, 2024 | 83.89 | 84.00 | 82.87 | 82.90 | 82.43 | -0.93% | 61,295 |
Aug 9, 2024 | 83.58 | 83.95 | 83.04 | 83.68 | 83.21 | 0.22% | 95,557 |
Aug 8, 2024 | 82.38 | 83.58 | 82.38 | 83.50 | 83.03 | 1.66% | 91,601 |
Aug 7, 2024 | 83.46 | 83.92 | 82.09 | 82.14 | 81.68 | -0.40% | 160,211 |
Aug 6, 2024 | 82.22 | 83.55 | 82.06 | 82.47 | 82.00 | 0.52% | 115,527 |
Aug 5, 2024 | 82.18 | 82.67 | 81.26 | 82.04 | 81.58 | -2.73% | 500,963 |
Aug 2, 2024 | 85.73 | 85.73 | 83.71 | 84.34 | 83.86 | -2.88% | 171,967 |
Aug 1, 2024 | 88.53 | 88.91 | 86.38 | 86.84 | 86.35 | -1.74% | 176,732 |
Jul 31, 2024 | 88.76 | 89.41 | 88.32 | 88.38 | 87.88 | -0.38% | 147,335 |
Jul 30, 2024 | 88.00 | 88.99 | 88.00 | 88.72 | 88.22 | 1.02% | 152,009 |
Jul 29, 2024 | 88.21 | 88.21 | 87.47 | 87.82 | 87.32 | -0.35% | 138,845 |
Jul 26, 2024 | 87.35 | 88.29 | 87.32 | 88.13 | 87.63 | 1.60% | 167,137 |
Jul 25, 2024 | 86.14 | 87.62 | 86.09 | 86.74 | 86.25 | 0.05% | 144,758 |
Jul 24, 2024 | 86.76 | 87.38 | 86.58 | 86.70 | 86.21 | -0.31% | 63,694 |
Jul 23, 2024 | 87.29 | 87.29 | 86.80 | 86.97 | 86.48 | -0.57% | 76,806 |
Jul 22, 2024 | 87.01 | 87.47 | 86.26 | 87.47 | 86.98 | 0.53% | 36,899 |
Jul 19, 2024 | 87.47 | 87.53 | 86.76 | 87.01 | 86.52 | -0.72% | 127,676 |
Jul 18, 2024 | 88.41 | 89.35 | 87.56 | 87.64 | 87.15 | -1.12% | 123,591 |
Jul 17, 2024 | 87.49 | 88.93 | 87.49 | 88.63 | 88.13 | 0.73% | 120,420 |
Jul 16, 2024 | 86.26 | 88.04 | 86.23 | 87.99 | 87.49 | 2.20% | 140,708 |
Jul 15, 2024 | 86.04 | 86.55 | 85.89 | 86.10 | 85.61 | 0.38% | 148,285 |
Jul 12, 2024 | 85.28 | 86.05 | 85.10 | 85.77 | 85.29 | 0.81% | 77,041 |
Jul 11, 2024 | 84.14 | 85.19 | 84.03 | 85.08 | 84.60 | 1.23% | 87,271 |
Jul 10, 2024 | 83.42 | 84.05 | 83.28 | 84.05 | 83.58 | 1.02% | 75,076 |
Jul 9, 2024 | 82.79 | 83.86 | 82.59 | 83.20 | 82.73 | 0.22% | 255,617 |
Jul 8, 2024 | 82.93 | 83.44 | 82.72 | 83.02 | 82.55 | 0.40% | 172,866 |
Jul 5, 2024 | 83.07 | 83.19 | 82.32 | 82.69 | 82.22 | -0.67% | 279,170 |
Jul 3, 2024 | 83.69 | 83.88 | 83.19 | 83.25 | 82.78 | -0.29% | 184,570 |
Jul 2, 2024 | 82.92 | 83.49 | 82.92 | 83.49 | 83.02 | 0.69% | 458,718 |
Jul 1, 2024 | 83.58 | 84.03 | 82.85 | 82.92 | 82.45 | -0.60% | 108,426 |
Jun 28, 2024 | 83.06 | 83.62 | 83.01 | 83.42 | 82.95 | 0.76% | 193,283 |
Jun 27, 2024 | 82.59 | 82.79 | 82.30 | 82.79 | 82.32 | -0.44% | 68,439 |
Jun 26, 2024 | 83.06 | 83.24 | 82.71 | 83.16 | 82.69 | -0.36% | 76,057 |
Jun 25, 2024 | 84.29 | 84.30 | 83.31 | 83.46 | 82.99 | -1.17% | 66,986 |
Jun 24, 2024 | 83.57 | 84.74 | 83.51 | 84.45 | 83.97 | 0.70% | 67,091 |
Jun 21, 2024 | 83.84 | 83.89 | 83.28 | 83.86 | 82.98 | 0.04% | 164,408 |
Jun 20, 2024 | 83.50 | 84.01 | 83.40 | 83.83 | 82.95 | 0.44% | 235,359 |