Skip to main content

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

88.39 +0.18 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 72.70 72.90 71.35 71.44 428,971 -2.14(-2.90%)
Nov 29, 2021 74.50 74.54 73.15 73.58 399,424 -0.08(-0.11%)
Nov 26, 2021 73.83 73.98 72.69 73.66 442,412 -2.43(-3.19%)
Nov 24, 2021 75.99 76.42 75.96 76.09 262,926 -0.31(-0.40%)
Nov 23, 2021 75.77 76.44 75.66 76.40 357,608 +0.96(+1.28%)
Nov 22, 2021 74.69 76.10 74.50 75.43 290,285 +1.26(+1.70%)
Nov 19, 2021 74.80 74.80 73.99 74.17 183,237 -1.19(-1.58%)
Nov 18, 2021 75.77 75.51 75.33 75.36 190,757 -0.40(-0.53%)
Nov 17, 2021 76.36 76.36 75.64 75.76 191,326 -0.70(-0.92%)
Nov 16, 2021 76.86 77.03 76.41 76.46 207,321 -0.31(-0.40%)
Nov 15, 2021 76.79 76.99 76.53 76.77 305,628 +0.17(+0.22%)
Nov 12, 2021 76.63 76.71 76.19 76.60 216,824 -0.01(-0.01%)
Nov 11, 2021 76.16 76.73 75.96 76.61 137,812 +0.61(+0.80%)
Nov 10, 2021 76.12 76.00 230,362 -0.22(-0.29%)
Nov 09, 2021 76.24 76.43 75.70 76.23 476,398 -0.17(-0.22%)
Nov 08, 2021 76.66 77.00 76.23 76.40 453,810 +0.21(+0.27%)
Nov 05, 2021 76.30 76.87 75.97 76.19 458,981 +0.50(+0.66%)
Nov 04, 2021 76.46 76.46 75.23 75.69 208,877 -0.71(-0.93%)
Nov 03, 2021 74.95 76.60 74.94 76.40 236,079 +1.11(+1.48%)
Nov 02, 2021 75.37 75.41 74.92 75.29 137,158 -0.04(-0.05%)
Nov 01, 2021 74.56 75.33 74.93 75.33 346,766 +1.14(+1.54%)
Oct 29, 2021 74.81 75.05 74.01 74.19 211,795 -0.64(-0.85%)
Oct 28, 2021 74.33 74.85 74.33 74.82 156,228 +0.82(+1.11%)
Oct 27, 2021 75.35 75.38 73.98 74.00 2,433,515 -1.54(-2.03%)
Oct 26, 2021 76.04 75.53 259,281 -0.34(-0.44%)
Oct 25, 2021 76.12 76.12 75.72 75.87 225,265 -0.02(-0.02%)
Oct 22, 2021 75.65 76.08 75.30 75.89 135,839 +0.42(+0.56%)
Oct 21, 2021 75.66 75.93 75.00 75.47 126,145 -0.33(-0.43%)
Oct 20, 2021 74.52 75.80 74.36 75.80 339,004 +1.24(+1.66%)
Oct 19, 2021 74.36 74.57 74.01 74.56 179,085 +0.53(+0.72%)
Oct 18, 2021 73.89 74.37 73.67 74.03 195,577 -0.10(-0.14%)
Oct 15, 2021 74.38 74.77 74.11 74.13 238,022 +0.20(+0.27%)
Oct 14, 2021 73.55 74.01 73.09 73.93 275,613 +1.20(+1.65%)
Oct 13, 2021 73.16 73.16 71.78 72.73 403,380 -0.45(-0.61%)
Oct 12, 2021 73.31 73.60 72.97 73.18 257,639 -0.11(-0.15%)
Oct 11, 2021 73.92 74.48 73.27 73.30 337,047 -0.40(-0.55%)
Oct 08, 2021 73.45 74.07 73.35 73.70 157,334 +0.31(+0.42%)
Oct 07, 2021 73.26 73.91 73.26 73.39 295,402 +0.75(+1.03%)
Oct 06, 2021 72.19 72.69 71.26 72.64 697,329 -0.24(-0.33%)
Oct 05, 2021 72.54 73.23 72.02 72.88 862,936 +0.78(+1.08%)
Oct 04, 2021 72.10 73.15 71.92 72.11 412,491 +0.03(+0.04%)
Oct 01, 2021 71.31 72.51 70.82 72.08 484,967 +1.08(+1.52%)
Sep 30, 2021 72.66 72.66 71.00 71.00 517,773 -1.43(-1.98%)
Sep 29, 2021 72.39 72.72 71.97 72.43 286,537 +0.12(+0.17%)
Sep 28, 2021 73.05 73.53 72.17 72.31 306,565 -0.61(-0.83%)
Sep 27, 2021 71.86 73.28 71.86 72.92 199,927 +1.56(+2.19%)
Sep 24, 2021 70.89 71.65 70.89 71.36 107,067 +0.29(+0.41%)
Sep 23, 2021 70.08 71.54 70.08 71.07 200,430 +1.48(+2.13%)
Sep 22, 2021 69.22 70.15 69.22 69.59 247,307 +1.01(+1.48%)
Sep 21, 2021 69.44 69.56 68.43 68.58 478,983 -0.43(-0.62%)
Sep 20, 2021 69.17 69.39 68.03 69.01 411,168 -2.15(-3.03%)
Sep 17, 2021 71.52 71.87 71.02 71.16 287,233 -0.28(-0.39%)
Sep 16, 2021 71.83 71.99 71.13 71.44 158,325 -0.30(-0.42%)
Sep 15, 2021 70.75 71.83 70.73 71.74 128,034 +1.05(+1.48%)
Sep 14, 2021 72.05 72.05 70.50 70.69 202,690 -1.06(-1.47%)
Sep 13, 2021 71.22 71.90 71.12 71.75 213,782 +1.11(+1.56%)
Sep 10, 2021 71.76 71.78 70.61 70.64 201,626 -0.73(-1.02%)
Sep 09, 2021 71.17 72.02 71.17 71.38 230,329 -0.01(-0.01%)
Sep 08, 2021 71.49 71.83 71.11 71.38 266,996 -0.26(-0.37%)
Sep 07, 2021 72.13 72.49 71.65 71.65 322,544 -0.62(-0.86%)
Sep 03, 2021 72.56 72.67 72.03 72.27 234,202 -0.42(-0.58%)
Sep 02, 2021 72.28 72.95 72.25 72.69 286,577 +0.56(+0.78%)
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.