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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202493.5593.7193.0993.4693.460.04%130,092
Nov 7, 202493.6694.0993.2393.4293.42-0.27%86,311
Nov 6, 202492.7293.7892.4593.6793.674.40%207,602
Nov 5, 202488.3789.7388.3089.7289.721.37%46,708
Nov 4, 202488.8989.2588.4488.5188.51-0.25%41,824
Nov 1, 202488.9389.5488.6688.7388.730.09%66,206
Oct 31, 202489.4389.7088.6188.6588.65-0.76%55,428
Oct 30, 202488.5689.7388.5689.3389.330.86%61,139
Oct 29, 202489.0389.1588.5788.5788.57-1.17%75,381
Oct 28, 202488.8789.7288.8789.6289.621.28%50,212
Oct 25, 202489.7389.8788.4588.4988.49-1.07%60,090
Oct 24, 202489.7389.7789.1289.4589.45-67,148
Oct 23, 202489.5389.7288.9189.4589.45-0.23%106,297
Oct 22, 202489.2589.7788.9889.6689.660.26%198,190
Oct 21, 202490.5090.6389.3289.4389.43-1.29%163,977
Oct 18, 202490.7290.7790.1290.6090.60-0.21%122,146
Oct 17, 202490.8791.0590.5890.7990.79-0.39%73,426
Oct 16, 202490.1791.2890.1791.1591.151.47%146,593
Oct 15, 202489.8290.8689.7189.8389.83-0.08%192,117
Oct 14, 202489.3289.9689.0489.9089.900.64%114,055
Oct 11, 202488.5789.5688.5789.3389.331.08%44,421
Oct 10, 202488.3588.6088.0588.3788.37-0.06%74,092
Oct 9, 202487.8188.6987.7488.4288.420.67%67,552
Oct 8, 202487.9788.1087.5787.8387.83-0.24%1,202,209
Oct 7, 202488.3888.4587.4288.0488.04-0.54%356,928
Oct 4, 202488.1688.7187.9688.5288.521.27%77,589
Oct 3, 202487.5087.5286.7787.4187.41-0.44%227,385
Oct 2, 202488.0888.4487.6087.8087.80-0.55%171,197
Oct 1, 202488.7688.7787.7788.2988.29-0.71%339,382
Sep 30, 202488.6788.9988.2288.9288.920.03%70,577
Sep 27, 202488.9089.6388.6788.8988.890.60%135,559
Sep 26, 202487.5588.4787.5588.3688.361.37%132,726
Sep 25, 202487.9188.0687.0587.1787.17-1.08%1,281,296
Sep 24, 202488.2888.5087.7888.1288.12-0.07%137,800
Sep 23, 202488.0488.4387.8888.1888.18-0.44%103,651
Sep 20, 202488.9788.9788.2688.5788.07-0.92%97,333
Sep 19, 202489.5689.7188.9489.3988.891.13%135,086
Sep 18, 202488.2189.4488.1288.3987.890.20%108,944
Sep 17, 202488.1088.9487.9288.2187.710.47%81,629
Sep 16, 202487.3488.0887.3487.8087.300.90%74,657
Sep 13, 202486.4587.2886.4587.0286.530.99%70,523
Sep 12, 202485.4386.2084.9286.1785.681.20%65,647
Sep 11, 202485.3385.3383.7585.1584.67-0.48%43,537
Sep 10, 202486.6686.6684.9585.5685.08-1.38%112,802
Sep 9, 202486.4887.3386.3486.7686.270.81%76,683
Sep 6, 202487.3187.8685.9486.0685.57-1.40%106,418
Sep 5, 202488.4588.4587.1787.2886.79-1.14%79,257
Sep 4, 202488.6089.0387.9988.2987.79-0.47%88,796
Sep 3, 202489.0389.4888.4188.7188.21-0.87%127,482
Aug 30, 202488.8689.5988.6389.4988.990.94%124,944
Aug 29, 202488.7089.0987.8188.6688.160.50%369,744
Aug 28, 202487.8688.4787.7888.2287.720.23%66,732
Aug 27, 202488.2188.3187.8588.0287.52-0.41%89,117
Aug 26, 202488.6689.1188.2588.3887.880.03%58,108
Aug 23, 202486.9488.3586.8988.3587.852.04%118,518
Aug 22, 202486.6586.8286.3686.5886.090.05%87,781
Aug 21, 202486.4286.6186.1186.5486.050.57%57,312
Aug 20, 202486.4386.5085.9786.0585.56-0.75%115,685
Aug 19, 202486.0986.7086.0686.7086.210.77%112,790
Aug 16, 202485.1986.0485.1986.0485.550.70%69,391
Aug 15, 202485.0085.6084.9885.4484.961.58%61,317
Aug 14, 202483.9984.3683.8384.1183.640.42%81,361
Aug 13, 202483.1483.8482.9783.7683.291.04%152,891
Aug 12, 202483.8984.0082.8782.9082.43-0.93%61,295
Aug 9, 202483.5883.9583.0483.6883.210.22%95,557
Aug 8, 202482.3883.5882.3883.5083.031.66%91,601
Aug 7, 202483.4683.9282.0982.1481.68-0.40%160,211
Aug 6, 202482.2283.5582.0682.4782.000.52%115,527
Aug 5, 202482.1882.6781.2682.0481.58-2.73%500,963
Aug 2, 202485.7385.7383.7184.3483.86-2.88%171,967
Aug 1, 202488.5388.9186.3886.8486.35-1.74%176,732
Jul 31, 202488.7689.4188.3288.3887.88-0.38%147,335
Jul 30, 202488.0088.9988.0088.7288.221.02%152,009
Jul 29, 202488.2188.2187.4787.8287.32-0.35%138,845
Jul 26, 202487.3588.2987.3288.1387.631.60%167,137
Jul 25, 202486.1487.6286.0986.7486.250.05%144,758
Jul 24, 202486.7687.3886.5886.7086.21-0.31%63,694
Jul 23, 202487.2987.2986.8086.9786.48-0.57%76,806
Jul 22, 202487.0187.4786.2687.4786.980.53%36,899
Jul 19, 202487.4787.5386.7687.0186.52-0.72%127,676
Jul 18, 202488.4189.3587.5687.6487.15-1.12%123,591
Jul 17, 202487.4988.9387.4988.6388.130.73%120,420
Jul 16, 202486.2688.0486.2387.9987.492.20%140,708
Jul 15, 202486.0486.5585.8986.1085.610.38%148,285
Jul 12, 202485.2886.0585.1085.7785.290.81%77,041
Jul 11, 202484.1485.1984.0385.0884.601.23%87,271
Jul 10, 202483.4284.0583.2884.0583.581.02%75,076
Jul 9, 202482.7983.8682.5983.2082.730.22%255,617
Jul 8, 202482.9383.4482.7283.0282.550.40%172,866
Jul 5, 202483.0783.1982.3282.6982.22-0.67%279,170
Jul 3, 202483.6983.8883.1983.2582.78-0.29%184,570
Jul 2, 202482.9283.4982.9283.4983.020.69%458,718
Jul 1, 202483.5884.0382.8582.9282.45-0.60%108,426
Jun 28, 202483.0683.6283.0183.4282.950.76%193,283
Jun 27, 202482.5982.7982.3082.7982.32-0.44%68,439
Jun 26, 202483.0683.2482.7183.1682.69-0.36%76,057
Jun 25, 202484.2984.3083.3183.4682.99-1.17%66,986
Jun 24, 202483.5784.7483.5184.4583.970.70%67,091
Jun 21, 202483.8483.8983.2883.8682.980.04%164,408
Jun 20, 202483.5084.0183.4083.8382.950.44%235,359