NYSEArca - Delayed Quote USD

Invesco S&P MidCap 400 Pure Value ETF (RFV)

126.73 +2.48 (+2.00%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 125.39 127.07 125.39 126.73 126.73 6,500
Nov 20, 2024 124.07 124.25 123.74 124.25 124.25 3,200
Nov 19, 2024 123.43 124.24 123.43 124.24 124.24 4,200
Nov 18, 2024 124.44 124.57 124.14 124.43 124.43 6,700
Nov 15, 2024 124.87 125.28 123.72 124.19 124.19 2,900
Nov 14, 2024 126.01 126.01 124.71 124.71 124.71 4,500
Nov 13, 2024 126.26 126.26 125.29 125.29 125.29 6,800
Nov 12, 2024 126.68 126.68 125.32 125.33 125.33 4,900
Nov 11, 2024 127.47 127.90 127.28 127.28 127.28 9,200
Nov 8, 2024 126.52 126.66 125.73 126.42 126.42 2,200
Nov 7, 2024 127.27 127.65 126.62 126.62 126.62 9,900
Nov 6, 2024 125.02 126.57 124.55 126.57 126.57 19,200
Nov 5, 2024 118.13 120.36 118.13 120.36 120.36 14,800
Nov 4, 2024 118.32 119.00 118.32 118.43 118.43 6,300
Nov 1, 2024 118.88 119.51 118.26 118.26 118.26 8,400
Oct 31, 2024 119.79 119.79 117.83 117.83 117.83 7,400
Oct 30, 2024 120.83 120.83 119.80 119.80 119.80 4,300
Oct 29, 2024 119.10 119.63 118.47 119.60 119.60 5,100
Oct 28, 2024 118.69 119.68 118.69 119.61 119.61 3,000
Oct 25, 2024 119.35 119.35 117.89 117.89 117.89 3,300
Oct 24, 2024 119.04 119.04 118.62 118.94 118.94 3,700
Oct 23, 2024 118.51 119.12 118.50 118.55 118.55 7,300
Oct 22, 2024 118.83 119.24 118.83 119.11 119.11 2,600
Oct 21, 2024 120.35 120.35 119.60 119.67 119.67 3,200
Oct 18, 2024 121.98 121.98 121.25 121.73 121.73 7,900
Oct 17, 2024 121.80 121.80 121.31 121.78 121.78 4,800
Oct 16, 2024 120.16 121.63 120.16 121.52 121.52 7,100
Oct 15, 2024 119.06 120.84 119.06 119.49 119.49 3,900
Oct 14, 2024 118.56 119.40 118.56 119.33 119.33 5,200
Oct 11, 2024 117.12 118.74 117.12 118.69 118.69 3,900
Oct 10, 2024 116.56 116.89 116.41 116.79 116.79 4,500
Oct 9, 2024 116.96 117.71 116.96 117.30 117.30 12,500
Oct 8, 2024 116.71 117.05 116.47 116.71 116.71 5,300
Oct 7, 2024 117.37 117.37 116.51 116.73 116.73 3,500
Oct 4, 2024 117.94 117.94 117.14 117.46 117.46 2,800
Oct 3, 2024 116.01 116.17 115.64 116.10 116.10 12,200
Oct 2, 2024 117.16 117.16 116.63 116.68 116.68 3,200
Oct 1, 2024 117.03 117.58 116.30 117.07 117.07 9,300
Sep 30, 2024 117.78 118.45 117.72 118.45 118.45 3,300
Sep 27, 2024 118.77 119.18 117.59 118.29 118.29 5,800
Sep 26, 2024 117.68 118.05 117.50 117.83 117.83 8,500
Sep 25, 2024 117.47 117.47 116.38 116.38 116.38 3,800
Sep 24, 2024 118.12 118.12 117.58 117.59 117.59 2,700
Sep 23, 2024 0.41 Dividend
Sep 23, 2024 117.11 117.56 116.88 117.33 117.33 6,000
Sep 20, 2024 117.13 117.80 117.13 117.51 117.10 3,100
Sep 19, 2024 117.70 118.67 117.70 118.64 118.23 3,000
Sep 18, 2024 115.69 118.10 115.53 115.93 115.53 6,300
Sep 17, 2024 115.48 116.09 115.41 115.45 115.05 3,600
Sep 16, 2024 114.09 114.92 114.03 114.84 114.44 4,100
Sep 13, 2024 112.26 113.70 112.26 113.70 113.31 8,400
Sep 12, 2024 110.64 111.31 110.03 111.22 110.83 8,000
Sep 11, 2024 109.64 110.18 108.03 110.18 109.80 6,000
Sep 10, 2024 111.06 111.06 109.12 110.08 109.70 18,200
Sep 9, 2024 111.53 111.99 111.30 111.38 110.99 11,800
Sep 6, 2024 113.20 113.20 110.83 111.03 110.64 11,000
Sep 5, 2024 113.63 113.63 112.98 112.98 112.59 5,000
Sep 4, 2024 114.81 115.35 113.90 114.22 113.82 9,800
Sep 3, 2024 116.13 116.16 114.59 114.59 114.19 5,500
Aug 30, 2024 117.46 117.65 116.79 117.65 117.24 2,600
Aug 29, 2024 117.22 117.52 116.77 116.85 116.44 2,000
Aug 28, 2024 116.13 116.58 115.73 116.36 115.96 8,100
Aug 27, 2024 116.87 117.02 116.48 116.63 116.23 4,000
Aug 26, 2024 118.08 118.45 117.36 117.36 116.95 14,000
Aug 23, 2024 114.75 117.78 114.75 117.58 117.17 2,300
Aug 22, 2024 115.21 115.21 114.32 114.32 113.92 3,600
Aug 21, 2024 114.92 115.19 114.31 115.19 114.79 89,300
Aug 20, 2024 115.79 116.00 114.35 114.46 114.06 5,900
Aug 19, 2024 115.39 116.07 115.39 115.86 115.46 5,700
Aug 16, 2024 114.11 115.27 114.11 115.15 114.75 5,100
Aug 15, 2024 114.24 115.14 114.24 114.60 114.20 7,300
Aug 14, 2024 112.63 112.63 111.96 112.52 112.13 14,400
Aug 13, 2024 110.70 112.36 110.70 112.36 111.97 11,500
Aug 12, 2024 111.46 111.46 110.34 110.61 110.23 5,600
Aug 9, 2024 110.97 111.58 110.97 111.24 110.85 5,000
Aug 8, 2024 110.64 111.57 110.64 111.46 111.07 3,300
Aug 7, 2024 111.62 111.62 108.97 108.97 108.59 6,000
Aug 6, 2024 109.62 111.00 108.76 109.96 109.58 78,900
Aug 5, 2024 107.18 110.00 106.80 109.01 108.63 11,200
Aug 2, 2024 113.50 113.50 111.16 112.16 111.77 12,800
Aug 1, 2024 119.32 119.32 115.09 116.04 115.64 3,900
Jul 31, 2024 119.00 121.04 119.00 119.83 119.41 91,100
Jul 30, 2024 118.34 118.56 117.64 118.33 117.92 8,200
Jul 29, 2024 117.69 118.04 117.51 117.64 117.23 9,900
Jul 26, 2024 117.18 117.96 116.77 117.75 117.34 5,800
Jul 25, 2024 114.18 117.07 114.18 115.85 115.45 4,800
Jul 24, 2024 115.56 115.88 114.27 114.27 113.87 7,100
Jul 23, 2024 115.15 116.18 115.15 115.94 115.54 4,000
Jul 22, 2024 114.93 115.63 114.40 115.57 115.17 12,100
Jul 19, 2024 115.18 115.18 114.39 114.39 113.99 2,300
Jul 18, 2024 116.52 117.84 115.23 115.36 114.96 6,200
Jul 17, 2024 116.57 117.81 116.57 117.08 116.67 5,100
Jul 16, 2024 115.37 117.74 115.37 117.74 117.33 12,300
Jul 15, 2024 114.99 115.22 114.84 114.84 114.44 5,400
Jul 12, 2024 114.42 115.17 114.31 114.79 114.39 8,700
Jul 11, 2024 112.00 113.96 112.00 113.84 113.44 23,600
Jul 10, 2024 110.29 110.44 109.91 110.44 110.06 93,100
Jul 9, 2024 110.03 110.29 109.59 109.59 109.21 37,300
Jul 8, 2024 110.28 110.85 110.14 110.28 109.90 10,700
Jul 5, 2024 111.40 111.40 109.86 110.07 109.69 7,100
Jul 3, 2024 111.73 112.12 111.31 111.32 110.93 16,000
Jul 2, 2024 111.15 111.32 110.78 111.21 110.82 8,900
Jul 1, 2024 112.47 112.47 110.68 110.86 110.48 5,700
Jun 28, 2024 111.64 112.07 111.23 111.71 111.32 4,800
Jun 27, 2024 110.91 111.18 110.38 110.75 110.37 12,900
Jun 26, 2024 110.62 110.82 110.37 110.82 110.44 10,400
Jun 25, 2024 111.48 111.48 110.56 110.95 110.56 13,600
Jun 24, 2024 0.40 Dividend
Jun 24, 2024 111.68 112.94 111.68 112.47 112.08 8,900
Jun 21, 2024 111.54 111.95 111.43 111.95 111.16 9,300
Jun 20, 2024 111.28 111.90 111.28 111.47 110.68 19,900
Jun 18, 2024 111.54 111.74 111.29 111.41 110.62 6,000
Jun 17, 2024 110.17 111.58 109.97 111.48 110.69 8,900
Jun 14, 2024 111.08 111.08 110.32 110.44 109.66 5,100
Jun 13, 2024 112.36 112.36 111.60 112.18 111.39 16,700
Jun 12, 2024 113.74 114.87 113.00 113.37 112.57 17,700
Jun 11, 2024 112.53 112.53 111.43 112.07 111.28 11,300
Jun 10, 2024 112.23 113.38 112.23 113.07 112.27 8,800
Jun 7, 2024 112.51 113.08 112.51 113.01 112.21 21,000
Jun 6, 2024 113.85 113.85 113.45 113.69 112.89 11,800
Jun 5, 2024 114.07 114.27 113.51 114.27 113.46 8,500
Jun 4, 2024 114.77 114.84 113.50 113.50 112.70 12,200
Jun 3, 2024 116.15 116.16 115.06 115.63 114.81 5,400
May 31, 2024 114.81 116.15 114.71 116.15 115.33 18,700
May 30, 2024 113.32 114.27 113.32 114.09 113.28 6,600
May 29, 2024 113.36 113.36 112.76 112.85 112.05 8,200
May 28, 2024 115.40 115.40 114.29 114.60 113.79 8,300
May 24, 2024 114.68 115.12 114.68 115.05 114.24 7,500
May 23, 2024 116.30 116.30 113.79 114.24 113.43 85,700
May 22, 2024 115.90 116.64 115.46 115.80 114.98 16,800
May 21, 2024 116.45 116.60 116.22 116.60 115.78 5,000
May 20, 2024 117.45 117.69 116.86 116.86 116.03 21,800
May 17, 2024 117.17 117.47 117.12 117.42 116.59 6,500
May 16, 2024 117.43 117.63 117.20 117.20 116.37 5,600
May 15, 2024 118.13 118.64 117.54 117.77 116.94 20,300
May 14, 2024 116.86 117.48 116.86 117.48 116.65 8,900
May 13, 2024 116.00 116.82 116.00 116.27 115.45 5,000
May 10, 2024 115.93 116.00 115.12 115.50 114.68 2,800
May 9, 2024 114.50 115.50 114.43 115.50 114.68 7,400
May 8, 2024 113.65 114.44 113.65 114.43 113.62 10,700
May 7, 2024 114.68 115.10 114.19 114.19 113.38 19,300
May 6, 2024 113.75 114.35 113.75 114.35 113.54 13,500
May 3, 2024 113.48 113.70 112.42 112.58 111.78 16,700
May 2, 2024 111.36 111.87 110.55 111.87 111.08 5,400
May 1, 2024 110.19 111.79 109.91 110.15 109.37 10,800
Apr 30, 2024 111.78 111.78 110.33 110.33 109.55 8,900
Apr 29, 2024 112.18 112.87 112.18 112.58 111.78 10,300
Apr 26, 2024 111.52 112.06 111.52 111.84 111.05 5,900
Apr 25, 2024 111.30 111.38 110.48 111.38 110.59 7,100
Apr 24, 2024 112.26 112.58 111.78 112.53 111.73 8,600
Apr 23, 2024 111.28 112.72 111.28 112.37 111.58 4,200
Apr 22, 2024 110.53 111.89 110.26 111.44 110.65 15,400
Apr 19, 2024 109.08 110.28 109.08 110.28 109.50 8,400
Apr 18, 2024 109.70 110.47 109.04 109.45 108.68 17,100
Apr 17, 2024 111.02 111.06 109.45 109.55 108.78 44,500
Apr 16, 2024 110.71 110.71 109.67 110.41 109.63 22,800
Apr 15, 2024 113.09 113.80 110.68 111.09 110.30 13,100
Apr 12, 2024 113.60 113.60 112.18 112.33 111.54 12,600
Apr 11, 2024 114.96 114.96 113.49 114.47 113.66 13,900
Apr 10, 2024 114.94 115.36 114.02 114.52 113.71 12,900
Apr 9, 2024 117.24 117.87 116.71 117.37 116.54 14,700
Apr 8, 2024 116.66 117.19 116.66 116.85 116.02 11,000
Apr 5, 2024 115.49 116.43 115.49 116.14 115.32 13,600
Apr 4, 2024 118.22 118.35 115.50 115.56 114.74 7,300
Apr 3, 2024 116.03 117.48 116.03 117.39 116.56 22,600
Apr 2, 2024 117.02 117.22 116.16 116.65 115.83 16,500
Apr 1, 2024 119.56 119.56 118.29 118.37 117.53 18,500
Mar 28, 2024 118.87 119.50 118.87 119.29 118.45 11,700
Mar 27, 2024 116.39 118.87 116.39 118.87 118.03 11,200
Mar 26, 2024 116.65 116.65 115.79 115.81 114.99 6,500
Mar 25, 2024 115.51 116.50 115.51 115.98 115.16 8,800
Mar 22, 2024 117.07 117.21 115.56 115.59 114.77 23,900
Mar 21, 2024 116.32 117.30 116.32 117.04 116.21 5,900
Mar 20, 2024 113.23 115.78 113.23 115.65 114.83 13,200
Mar 19, 2024 112.34 113.77 112.34 113.53 112.73 8,400
Mar 18, 2024 0.36 Dividend
Mar 18, 2024 113.16 113.16 112.54 112.54 111.74 21,500
Mar 15, 2024 113.37 113.74 113.20 113.27 112.11 8,500
Mar 14, 2024 114.61 114.80 112.09 112.96 111.80 17,600
Mar 13, 2024 114.32 115.46 114.32 114.71 113.54 20,100
Mar 12, 2024 114.21 114.80 113.57 114.28 113.11 8,100
Mar 11, 2024 114.14 114.36 113.77 114.04 112.87 25,100
Mar 8, 2024 115.00 115.51 113.85 114.33 113.16 10,600
Mar 7, 2024 113.49 114.52 113.49 114.29 113.12 60,300
Mar 6, 2024 113.63 113.63 112.11 112.88 111.72 38,100
Mar 5, 2024 112.18 113.91 112.18 113.05 111.89 13,700
Mar 4, 2024 113.22 113.76 112.77 112.77 111.62 37,300
Mar 1, 2024 111.57 112.71 111.25 112.65 111.50 19,200
Feb 29, 2024 112.05 112.42 111.26 111.95 110.80 66,200
Feb 28, 2024 111.18 111.76 111.01 111.11 109.97 15,600
Feb 27, 2024 111.46 112.14 111.46 112.04 110.89 14,300
Feb 26, 2024 111.61 111.76 110.84 111.03 109.89 123,000
Feb 23, 2024 111.25 111.83 110.86 111.53 110.39 40,300
Feb 22, 2024 111.12 111.29 110.71 111.07 109.93 27,000
Feb 21, 2024 109.88 110.74 109.88 110.72 109.59 8,800
Feb 20, 2024 110.71 110.71 110.19 110.35 109.22 33,400
Feb 16, 2024 111.71 112.54 111.51 111.51 110.37 42,800
Feb 15, 2024 112.46 112.91 112.19 112.64 111.49 12,200
Feb 14, 2024 110.44 110.87 109.68 110.80 109.67 34,800
Feb 13, 2024 111.22 111.22 108.71 109.44 108.32 24,400
Feb 12, 2024 112.34 114.58 112.34 114.19 113.02 10,900
Feb 9, 2024 111.86 112.38 111.17 112.33 111.18 15,900
Feb 8, 2024 110.40 111.61 110.19 111.50 110.36 13,600
Feb 7, 2024 110.97 110.99 109.62 110.50 109.37 76,900
Feb 6, 2024 110.30 111.12 110.30 110.67 109.54 27,800
Feb 5, 2024 110.82 110.82 109.54 110.07 108.94 20,600
Feb 2, 2024 111.17 112.27 110.48 111.81 110.67 11,300
Feb 1, 2024 111.85 112.26 109.84 112.14 110.99 26,100
Jan 31, 2024 113.20 113.86 110.96 111.00 109.86 23,400
Jan 30, 2024 113.52 114.37 113.35 114.00 112.83 22,700
Jan 29, 2024 113.53 114.17 112.68 114.14 112.97 12,000
Jan 26, 2024 113.52 113.83 113.19 113.44 112.28 12,600
Jan 25, 2024 112.87 113.09 112.03 112.93 111.77 60,800
Jan 24, 2024 113.46 113.46 111.52 111.66 110.52 29,500
Jan 23, 2024 112.92 113.20 111.68 112.20 111.05 16,700
Jan 22, 2024 111.04 112.27 111.04 112.19 111.04 10,900
Jan 19, 2024 110.12 110.75 109.12 110.63 109.50 8,000
Jan 18, 2024 109.96 110.09 108.91 110.07 108.94 43,200
Jan 17, 2024 108.57 109.65 108.30 109.10 107.98 39,300
Jan 16, 2024 110.05 110.64 109.67 110.01 108.88 65,400
Jan 12, 2024 112.69 112.89 110.95 111.14 110.00 19,000
Jan 11, 2024 112.65 112.65 110.92 111.98 110.83 13,400
Jan 10, 2024 112.94 113.21 111.71 112.85 111.70 24,500
Jan 9, 2024 112.95 113.37 112.26 112.93 111.77 95,000
Jan 8, 2024 112.48 113.94 112.35 113.84 112.68 13,700
Jan 5, 2024 111.89 113.71 111.89 112.42 111.27 8,500
Jan 4, 2024 113.11 113.15 112.38 112.46 111.31 10,600
Jan 3, 2024 115.22 115.22 112.79 112.97 111.81 26,000
Jan 2, 2024 115.77 117.19 115.55 116.13 114.94 34,600
Dec 29, 2023 116.90 117.33 116.26 116.43 115.24 35,900
Dec 28, 2023 117.06 117.67 116.96 117.45 116.25 64,000
Dec 27, 2023 117.84 117.84 116.86 117.28 116.08 27,100
Dec 26, 2023 116.91 117.70 116.56 117.39 116.19 38,800
Dec 22, 2023 116.54 117.15 116.09 116.25 115.06 34,500
Dec 21, 2023 115.13 115.81 114.91 115.81 114.62 15,700
Dec 20, 2023 116.18 116.77 114.09 114.09 112.92 37,300
Dec 19, 2023 114.82 116.27 114.82 116.18 114.99 37,700
Dec 18, 2023 0.33 Dividend
Dec 18, 2023 114.89 114.89 113.99 114.01 112.84 31,200
Dec 15, 2023 115.19 115.19 113.31 113.58 112.09 22,400
Dec 14, 2023 112.49 115.08 112.49 114.72 113.22 38,400
Dec 13, 2023 107.73 110.62 106.59 110.52 109.07 16,700
Dec 12, 2023 108.31 108.31 107.43 107.43 106.02 19,100
Dec 11, 2023 107.51 108.47 107.51 108.20 106.78 93,800
Dec 8, 2023 106.58 107.59 106.56 107.31 105.90 18,700
Dec 7, 2023 106.15 106.42 105.70 106.40 105.01 17,400
Dec 6, 2023 106.77 107.50 105.39 105.39 104.01 31,700
Dec 5, 2023 107.09 107.09 105.66 105.66 104.28 33,000
Dec 4, 2023 106.75 107.73 106.68 107.65 106.24 45,600
Dec 1, 2023 103.79 106.73 103.79 106.73 105.33 5,400
Nov 30, 2023 103.01 103.86 103.01 103.84 102.48 7,200
Nov 29, 2023 103.95 104.20 103.32 103.37 102.02 6,800
Nov 28, 2023 103.33 103.84 102.75 103.21 101.86 5,600
Nov 27, 2023 103.29 103.74 103.05 103.56 102.20 14,600
Nov 24, 2023 103.53 103.82 103.53 103.67 102.31 9,400
Nov 22, 2023 103.55 103.66 102.94 103.20 101.85 7,900

Related Tickers