Skip to main content

S&P 500 Pure Value Invesco ETF (NY: RPV )

82.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 82.68 83.17 82.26 82.59 156,431 +0.41(+0.50%)
Apr 16, 2024 82.98 82.98 82.00 82.18 166,162 -0.76(-0.92%)
Apr 15, 2024 84.24 84.72 82.59 82.94 262,667 -0.44(-0.53%)
Apr 12, 2024 84.29 84.52 83.12 83.38 183,490 -1.43(-1.69%)
Apr 11, 2024 85.24 85.24 84.09 84.81 133,336 -0.34(-0.40%)
Apr 10, 2024 85.80 86.09 84.78 85.15 251,614 -1.78(-2.05%)
Apr 09, 2024 87.11 87.34 86.33 86.93 154,943 +0.04(+0.05%)
Apr 08, 2024 86.83 87.25 86.69 86.89 204,514 +0.19(+0.22%)
Apr 05, 2024 86.39 86.93 86.07 86.70 126,966 +0.30(+0.35%)
Apr 04, 2024 88.03 88.23 86.26 86.40 191,245 -1.17(-1.34%)
Apr 03, 2024 86.98 87.62 86.98 87.57 139,837 +0.57(+0.66%)
Apr 02, 2024 87.29 87.32 86.76 87.00 238,854 -0.85(-0.97%)
Apr 01, 2024 88.49 88.51 87.72 87.85 138,972 -0.59(-0.67%)
Mar 28, 2024 87.87 88.63 87.87 88.44 90,792 +0.61(+0.69%)
Mar 27, 2024 86.42 87.84 86.42 87.83 107,778 +1.75(+2.03%)
Mar 26, 2024 86.39 86.55 86.07 86.08 98,993 -0.14(-0.16%)
Mar 25, 2024 86.06 86.70 86.06 86.22 183,591 +0.14(+0.16%)
Mar 22, 2024 86.86 87.13 86.07 86.08 250,870 -0.67(-0.77%)
Mar 21, 2024 86.39 86.95 86.35 86.75 406,683 +0.55(+0.64%)
Mar 20, 2024 84.62 86.26 84.52 86.20 275,677 +1.47(+1.73%)
Mar 19, 2024 84.06 84.78 84.06 84.73 211,857 +0.61(+0.73%)
Mar 18, 2024 84.10 84.30 83.38 84.12 151,642 +0.14(+0.17%)
Mar 15, 2024 83.32 84.19 83.32 83.98 286,490 +0.41(+0.49%)
Mar 14, 2024 84.37 84.47 83.09 83.57 5,544,819 -0.94(-1.12%)
Mar 13, 2024 84.08 84.83 84.08 84.51 387,295 +0.54(+0.64%)
Mar 12, 2024 84.41 84.47 83.72 83.98 127,764 -0.33(-0.39%)
Mar 11, 2024 83.63 84.41 83.63 84.31 115,531 +0.36(+0.43%)
Mar 08, 2024 84.04 84.56 83.92 83.95 169,053 +0.11(+0.13%)
Mar 07, 2024 83.64 84.14 83.57 83.84 418,564 +0.59(+0.70%)
Mar 06, 2024 83.24 83.53 82.78 83.25 242,952 +0.37(+0.44%)
Mar 05, 2024 82.38 83.32 82.27 82.89 177,621 +0.23(+0.28%)
Mar 04, 2024 82.59 83.14 82.59 82.65 83,738 -0.08(-0.10%)
Mar 01, 2024 82.69 82.90 82.10 82.74 207,569 -0.01(-0.01%)
Feb 29, 2024 82.63 82.97 82.31 82.75 73,928 +0.67(+0.81%)
Feb 28, 2024 82.08 82.63 81.97 82.08 87,482 -0.35(-0.42%)
Feb 27, 2024 82.18 82.44 82.03 82.43 152,505 +0.59(+0.72%)
Feb 26, 2024 82.30 82.85 81.84 81.84 71,680 -0.52(-0.63%)
Feb 23, 2024 82.21 82.69 82.07 82.36 73,793 +0.06(+0.07%)
Feb 22, 2024 82.02 82.53 81.75 82.30 220,980 +0.41(+0.50%)
Feb 21, 2024 81.55 81.89 81.31 81.89 448,185 +0.10(+0.12%)
Feb 20, 2024 81.30 82.05 81.21 81.79 222,571 +0.00(+0.00%)
Feb 16, 2024 81.69 82.17 81.53 81.79 110,850 -0.34(-0.41%)
Feb 15, 2024 81.19 82.26 81.19 82.13 289,248 +1.23(+1.52%)
Feb 14, 2024 80.79 80.99 80.32 80.90 328,570 +0.60(+0.74%)
Feb 13, 2024 80.93 81.20 79.69 80.30 214,929 -1.72(-2.10%)
Feb 12, 2024 80.87 82.40 80.87 82.02 463,979 +1.20(+1.49%)
Feb 09, 2024 80.82 80.86 80.25 80.82 272,038 +0.09(+0.11%)
Feb 08, 2024 80.68 80.83 80.12 80.73 181,525 -0.02(-0.02%)
Feb 07, 2024 81.16 81.20 80.24 80.75 273,208 +0.08(+0.10%)
Feb 06, 2024 80.16 80.96 80.10 80.67 244,111 +0.50(+0.62%)
Feb 05, 2024 80.92 80.92 79.97 80.17 260,677 -1.13(-1.39%)
Feb 02, 2024 80.89 81.70 80.63 81.31 284,434 -0.06(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.