NYSEArca - Nasdaq Real Time Price USD

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

113.53
+2.58
+(2.33%)
As of 2:19:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025111.92113.60111.84113.53113.5313,137
May 7, 2025111.28111.76110.26110.96110.963,600
May 6, 2025110.27111.10110.22110.70110.702,400
May 5, 2025110.55112.26110.55111.28111.284,900
May 2, 2025110.73112.31110.73111.98111.988,700
May 1, 2025108.89110.67108.89109.58109.585,900
Apr 30, 2025107.97108.97106.79108.82108.8222,900
Apr 29, 2025109.34110.23109.05109.90109.9011,800
Apr 28, 2025109.54110.05109.01110.03110.031,900
Apr 25, 2025108.77109.36108.72109.36109.3618,500
Apr 24, 2025107.20109.62107.20109.61109.6112,500
Apr 23, 2025108.84110.05106.61107.08107.085,100
Apr 22, 2025104.28106.26104.28106.04106.047,400
Apr 21, 2025103.83103.83102.25103.11103.114,500
Apr 17, 2025103.95105.11103.95104.85104.855,300
Apr 16, 2025104.30104.80102.50103.72103.728,300
Apr 15, 2025104.63105.51103.98104.09104.092,300
Apr 14, 2025105.61105.61103.51104.94104.948,200
Apr 11, 2025102.42103.84101.02103.79103.7921,900
Apr 10, 2025105.05105.05100.45102.16102.166,700
Apr 9, 202596.78108.7496.78108.30108.3011,700
Apr 8, 2025104.94104.9497.1897.9797.9715,500
Apr 7, 202598.37101.9496.86101.07101.0731,700
Apr 4, 2025103.02103.3799.51102.53102.5331,100
Apr 3, 2025111.04111.57107.23107.23107.239,400
Apr 2, 2025114.61116.11114.61116.11116.112,300
Apr 1, 2025114.10114.78112.71114.32114.325,200
Mar 31, 2025112.70114.65112.70114.12114.1210,700
Mar 28, 2025116.66116.66113.24113.86113.864,300
Mar 27, 2025115.16116.71114.96116.67116.676,200
Mar 26, 2025115.79116.92115.21115.89115.893,800
Mar 25, 2025116.42116.42115.38115.76115.7612,700
Mar 24, 2025 0.66 Dividend
Mar 24, 2025115.35116.37115.35116.33116.335,900
Mar 21, 2025114.33114.90113.94114.71114.055,500
Mar 20, 2025116.37117.09115.88115.88115.215,700
Mar 19, 2025115.74117.17115.74116.78116.114,800
Mar 18, 2025115.87115.94114.84115.47114.818,400
Mar 17, 2025114.22116.23114.22116.23115.567,100
Mar 14, 2025111.99114.33111.99114.33113.6727,200
Mar 13, 2025112.99114.17110.98111.51110.876,800
Mar 12, 2025114.64114.64112.48113.30112.654,500
Mar 11, 2025114.64114.64112.27113.56112.9110,600
Mar 10, 2025116.31117.16114.43114.77114.1111,000
Mar 7, 2025115.93117.42115.39117.35116.676,400
Mar 6, 2025114.07116.22114.07115.56114.9014,900
Mar 5, 2025114.33115.51113.20115.31114.657,500
Mar 4, 2025115.98116.27112.92114.56113.9025,300
Mar 3, 2025121.59121.62116.34116.90116.237,800
Feb 28, 2025120.20120.88119.49120.73120.045,900
Feb 27, 2025121.26121.41120.04120.07119.385,000
Feb 26, 2025122.61122.61120.61120.81120.113,400
Feb 25, 2025122.20122.20121.09121.38120.686,100
Feb 24, 2025122.11122.72121.88122.06121.3611,200
Feb 21, 2025124.81124.81121.66121.93121.234,300
Feb 20, 2025125.11125.33124.13124.91124.196,500
Feb 19, 2025125.34125.96125.12125.72125.0013,400
Feb 18, 2025124.77126.10124.77126.03125.3017,800
Feb 14, 2025124.29124.98124.19124.44123.7211,400
Feb 13, 2025122.82123.62122.51123.52122.817,900
Feb 12, 2025122.82123.56122.62122.72122.0114,500
Feb 11, 2025124.31124.61123.94124.24123.536,700
Feb 10, 2025124.23124.55123.88124.20123.4911,200
Feb 7, 2025125.05125.05123.15123.15122.4415,400
Feb 6, 2025126.61126.61125.04125.26124.544,900
Feb 5, 2025126.00126.17125.64126.05125.325,700
Feb 4, 2025123.69125.73123.69125.72125.0010,200
Feb 3, 2025124.06125.00122.63123.84123.1321,600
Jan 31, 2025128.64128.89126.68126.88126.159,700
Jan 30, 2025128.78128.81128.40128.61127.874,000
Jan 29, 2025127.91128.27127.30127.94127.204,300
Jan 28, 2025127.90128.45127.42128.06127.3210,900
Jan 27, 2025126.81128.11126.81127.87127.139,900
Jan 24, 2025127.56127.87127.29127.54126.819,500
Jan 23, 2025126.41128.02126.41127.80127.0624,000
Jan 22, 2025128.05128.05126.80126.85126.1259,900
Jan 21, 2025127.45128.33127.08128.14127.4027,600
Jan 17, 2025126.98127.00126.29126.64125.9115,400
Jan 16, 2025125.40126.45125.40126.28125.558,600
Jan 15, 2025125.84126.09125.45125.81125.097,000
Jan 14, 2025123.25123.82122.61123.82123.119,600
Jan 13, 2025120.42122.60120.40122.60121.895,800
Jan 10, 2025120.60121.41120.45121.12120.424,500
Jan 8, 2025121.82121.82120.15121.46120.768,400
Jan 7, 2025122.55123.40121.57122.06121.369,500
Jan 6, 2025122.98123.79121.75121.75121.054,000
Jan 3, 2025120.48121.89120.48121.79121.093,100
Jan 2, 2025122.58122.82120.44120.54119.8539,700
Dec 31, 2024120.59121.38120.59121.29120.593,000
Dec 30, 2024119.02120.55119.02120.25119.565,200
Dec 27, 2024121.62122.39120.46121.05120.359,100
Dec 26, 2024121.16122.26121.16122.10121.403,800
Dec 24, 2024120.38121.37120.00121.37120.672,000
Dec 23, 2024 0.421 Dividend
Dec 23, 2024119.18120.28119.03120.26119.5714,800
Dec 20, 2024118.33120.99118.33119.97118.867,200
Dec 19, 2024120.90120.90118.96118.96117.867,500
Dec 18, 2024124.34124.53119.32119.32118.225,600
Dec 17, 2024125.04125.04123.61123.85122.7116,500
Dec 16, 2024126.01126.53125.56125.59124.4351,900
Dec 13, 2024126.09126.37125.83126.13124.965,700
Dec 12, 2024127.53127.59126.91126.91125.745,500
Dec 11, 2024127.88128.29127.49128.11126.934,000
Dec 10, 2024128.44128.44127.21127.27126.095,300
Dec 9, 2024129.53129.55128.35128.35127.1611,600
Dec 6, 2024129.25129.25128.24128.75127.567,500
Dec 5, 2024130.04130.04129.23129.23128.045,000
Dec 4, 2024130.00130.14129.31130.11128.917,000
Dec 3, 2024130.22130.22129.74129.93128.733,400
Dec 2, 2024130.50130.93129.76130.75129.548,100
Nov 29, 2024130.70130.80130.25130.53129.321,800
Nov 27, 2024131.20131.54130.02130.04128.848,300
Nov 26, 2024130.58130.81130.16130.81129.605,800
Nov 25, 2024129.98131.74129.98131.23130.025,100
Nov 22, 2024127.10128.90127.10128.90127.715,300
Nov 21, 2024125.39127.07125.39126.73125.566,500
Nov 20, 2024124.07124.25123.74124.25123.103,200
Nov 19, 2024123.43124.24123.43124.24123.094,200
Nov 18, 2024124.44124.57124.14124.43123.286,700
Nov 15, 2024124.87125.28123.72124.19123.042,900
Nov 14, 2024126.01126.01124.71124.71123.564,500
Nov 13, 2024126.26126.26125.29125.29124.136,800
Nov 12, 2024126.68126.68125.32125.33124.174,900
Nov 11, 2024127.47127.90127.28127.28126.109,200
Nov 8, 2024126.52126.66125.73126.42125.252,200
Nov 7, 2024127.27127.65126.62126.62125.459,900
Nov 6, 2024125.02126.57124.55126.57125.4019,200
Nov 5, 2024118.13120.36118.13120.36119.2514,800
Nov 4, 2024118.32119.00118.32118.43117.346,300
Nov 1, 2024118.88119.51118.26118.26117.178,400
Oct 31, 2024119.79119.79117.83117.83116.747,400
Oct 30, 2024120.83120.83119.80119.80118.694,300
Oct 29, 2024119.10119.63118.47119.60118.495,100
Oct 28, 2024118.69119.68118.69119.61118.503,000
Oct 25, 2024119.35119.35117.89117.89116.803,300
Oct 24, 2024119.04119.04118.62118.94117.843,700
Oct 23, 2024118.51119.12118.50118.55117.457,300
Oct 22, 2024118.83119.24118.83119.11118.012,600
Oct 21, 2024120.35120.35119.60119.67118.563,200
Oct 18, 2024121.98121.98121.25121.73120.607,900
Oct 17, 2024121.80121.80121.31121.78120.654,800
Oct 16, 2024120.16121.63120.16121.52120.407,100
Oct 15, 2024119.06120.84119.06119.49118.393,900
Oct 14, 2024118.56119.40118.56119.33118.235,200
Oct 11, 2024117.12118.74117.12118.69117.593,900
Oct 10, 2024116.56116.89116.41116.79115.714,500
Oct 9, 2024116.96117.71116.96117.30116.2212,500
Oct 8, 2024116.71117.05116.47116.71115.635,300
Oct 7, 2024117.37117.37116.51116.73115.653,500
Oct 4, 2024117.94117.94117.14117.46116.372,800
Oct 3, 2024116.01116.17115.64116.10115.0312,200
Oct 2, 2024117.16117.16116.63116.68115.603,200
Oct 1, 2024117.03117.58116.30117.07115.999,300
Sep 30, 2024117.78118.45117.72118.45117.363,300
Sep 27, 2024118.77119.18117.59118.29117.205,800
Sep 26, 2024117.68118.05117.50117.83116.748,500
Sep 25, 2024117.47117.47116.38116.38115.303,800
Sep 24, 2024118.12118.12117.58117.59116.502,700
Sep 23, 2024 0.408 Dividend
Sep 23, 2024117.11117.56116.88117.33116.256,000
Sep 20, 2024117.13117.80117.13117.51116.023,100
Sep 19, 2024117.70118.67117.70118.64117.143,000
Sep 18, 2024115.69118.10115.53115.93114.466,300
Sep 17, 2024115.48116.09115.41115.45113.993,600
Sep 16, 2024114.09114.92114.03114.84113.384,100
Sep 13, 2024112.26113.70112.26113.70112.268,400
Sep 12, 2024110.64111.31110.03111.22109.818,000
Sep 11, 2024109.64110.18108.03110.18108.786,000
Sep 10, 2024111.06111.06109.12110.08108.6818,200
Sep 9, 2024111.53111.99111.30111.38109.9711,800
Sep 6, 2024113.20113.20110.83111.03109.6211,000
Sep 5, 2024113.63113.63112.98112.98111.555,000
Sep 4, 2024114.81115.35113.90114.22112.779,800
Sep 3, 2024116.13116.16114.59114.59113.145,500
Aug 30, 2024117.46117.65116.79117.65116.162,600
Aug 29, 2024117.22117.52116.77116.85115.372,000
Aug 28, 2024116.13116.58115.73116.36114.888,100
Aug 27, 2024116.87117.02116.48116.63115.154,000
Aug 26, 2024118.08118.45117.36117.36115.8714,000
Aug 23, 2024114.75117.78114.75117.58116.092,300
Aug 22, 2024115.21115.21114.32114.32112.873,600
Aug 21, 2024114.92115.19114.31115.19113.7389,300
Aug 20, 2024115.79116.00114.35114.46113.015,900
Aug 19, 2024115.39116.07115.39115.86114.395,700
Aug 16, 2024114.11115.27114.11115.15113.695,100
Aug 15, 2024114.24115.14114.24114.60113.157,300
Aug 14, 2024112.63112.63111.96112.52111.0914,400
Aug 13, 2024110.70112.36110.70112.36110.9311,500
Aug 12, 2024111.46111.46110.34110.61109.215,600
Aug 9, 2024110.97111.58110.97111.24109.835,000
Aug 8, 2024110.64111.57110.64111.46110.053,300
Aug 7, 2024111.62111.62108.97108.97107.596,000
Aug 6, 2024109.62111.00108.76109.96108.5778,900
Aug 5, 2024107.18110.00106.80109.01107.6311,200
Aug 2, 2024113.50113.50111.16112.16110.7412,800
Aug 1, 2024119.32119.32115.09116.04114.573,900
Jul 31, 2024119.00121.04119.00119.83118.3191,100
Jul 30, 2024118.34118.56117.64118.33116.838,200
Jul 29, 2024117.69118.04117.51117.64116.159,900
Jul 26, 2024117.18117.96116.77117.75116.265,800
Jul 25, 2024114.18117.07114.18115.85114.384,800
Jul 24, 2024115.56115.88114.27114.27112.827,100
Jul 23, 2024115.15116.18115.15115.94114.474,000
Jul 22, 2024114.93115.63114.40115.57114.1012,100
Jul 19, 2024115.18115.18114.39114.39112.942,300
Jul 18, 2024116.52117.84115.23115.36113.906,200
Jul 17, 2024116.57117.81116.57117.08115.605,100
Jul 16, 2024115.37117.74115.37117.74116.2512,300
Jul 15, 2024114.99115.22114.84114.84113.385,400
Jul 12, 2024114.42115.17114.31114.79113.338,700
Jul 11, 2024112.00113.96112.00113.84112.4023,600
Jul 10, 2024110.29110.44109.91110.44109.0493,100
Jul 9, 2024110.03110.29109.59109.59108.2037,300
Jul 8, 2024110.28110.85110.14110.28108.8810,700
Jul 5, 2024111.40111.40109.86110.07108.677,100
Jul 3, 2024111.73112.12111.31111.32109.9116,000
Jul 2, 2024111.15111.32110.78111.21109.808,900
Jul 1, 2024112.47112.47110.68110.86109.455,700
Jun 28, 2024111.64112.07111.23111.71110.294,800
Jun 27, 2024110.91111.18110.38110.75109.3512,900
Jun 26, 2024110.62110.82110.37110.82109.4110,400
Jun 25, 2024111.48111.48110.56110.95109.5413,600
Jun 24, 2024 0.404 Dividend
Jun 24, 2024111.68112.94111.68112.47111.048,900
Jun 21, 2024111.54111.95111.43111.95110.139,300
Jun 20, 2024111.28111.90111.28111.47109.6619,900
Jun 18, 2024111.54111.74111.29111.41109.606,000
Jun 17, 2024110.17111.58109.97111.48109.678,900
Jun 14, 2024111.08111.08110.32110.44108.655,100
Jun 13, 2024112.36112.36111.60112.18110.3616,700
Jun 12, 2024113.74114.87113.00113.37111.5317,700
Jun 11, 2024112.53112.53111.43112.07110.2511,300
Jun 10, 2024112.23113.38112.23113.07111.238,800
Jun 7, 2024112.51113.08112.51113.01111.1721,000
Jun 6, 2024113.85113.85113.45113.69111.8411,800
Jun 5, 2024114.07114.27113.51114.27112.418,500
Jun 4, 2024114.77114.84113.50113.50111.6612,200
Jun 3, 2024116.15116.16115.06115.63113.755,400
May 31, 2024114.81116.15114.71116.15114.2618,700
May 30, 2024113.32114.27113.32114.09112.246,600
May 29, 2024113.36113.36112.76112.85111.028,200
May 28, 2024115.40115.40114.29114.60112.748,300
May 24, 2024114.68115.12114.68115.05113.187,500
May 23, 2024116.30116.30113.79114.24112.3885,700
May 22, 2024115.90116.64115.46115.80113.9216,800
May 21, 2024116.45116.60116.22116.60114.715,000
May 20, 2024117.45117.69116.86116.86114.9621,800
May 17, 2024117.17117.47117.12117.42115.516,500
May 16, 2024117.43117.63117.20117.20115.305,600
May 15, 2024118.13118.64117.54117.77115.8620,300
May 14, 2024116.86117.48116.86117.48115.578,900
May 13, 2024116.00116.82116.00116.27114.385,000
May 10, 2024115.93116.00115.12115.50113.622,800
May 9, 2024114.50115.50114.43115.50113.627,400
May 8, 2024113.65114.44113.65114.43112.5710,700

Related Tickers