Chronicle Journal: Finance

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

80.71 USD -0.05 (-0.06%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 79.89 80.89 79.85 80.76 891,128 +1.35(+1.70%)
May 13, 2021 77.98 79.76 77.80 79.41 1,251,809 +1.32(+1.69%)
May 12, 2021 79.56 79.91 77.95 78.09 780,209 -1.25(-1.58%)
May 11, 2021 79.89 80.54 78.88 79.34 1,187,298 -1.45(-1.79%)
May 10, 2021 81.14 81.95 80.76 80.79 1,117,197 +0.07(+0.09%)
May 07, 2021 79.41 80.76 79.04 80.72 2,104,200 +0.83(+1.04%)
May 06, 2021 79.06 79.91 78.49 79.89 1,718,901 +1.04(+1.32%)
May 05, 2021 78.47 79.06 77.71 78.85 1,715,077 +0.55(+0.70%)
May 04, 2021 77.67 78.30 77.04 78.30 384,308 +0.38(+0.49%)
May 03, 2021 77.55 78.40 77.32 77.92 953,482 +1.04(+1.35%)
Apr 30, 2021 77.22 77.54 76.71 76.88 1,004,900 -0.68(-0.88%)
Apr 29, 2021 77.26 77.70 76.92 77.56 1,092,674 +0.86(+1.12%)
Apr 28, 2021 76.42 76.84 76.37 76.70 676,654 +0.36(+0.47%)
Apr 27, 2021 75.99 76.36 75.85 76.34 616,563 +0.39(+0.51%)
Apr 26, 2021 75.97 76.50 75.85 75.95 596,936 +0.19(+0.25%)
Apr 23, 2021 74.68 76.01 74.56 75.76 273,800 +1.13(+1.51%)
Apr 22, 2021 75.60 75.60 74.41 74.63 466,321 -0.90(-1.19%)
Apr 21, 2021 73.88 75.55 73.70 75.53 920,345 +1.46(+1.97%)
Apr 20, 2021 75.25 75.25 73.77 74.07 514,481 -1.43(-1.89%)
Apr 19, 2021 75.72 75.90 75.12 75.50 411,613 -0.22(-0.29%)
Apr 16, 2021 75.86 76.17 75.45 75.72 972,700 +0.33(+0.44%)
Apr 15, 2021 75.68 75.68 74.82 75.39 923,630 +0.03(+0.04%)
Apr 14, 2021 74.61 75.86 74.61 75.36 1,570,777 +0.75(+1.01%)
Apr 13, 2021 75.06 75.06 74.24 74.61 393,467 -0.70(-0.93%)
Apr 12, 2021 75.16 75.45 75.02 75.31 570,759 +0.37(+0.49%)
Apr 09, 2021 74.83 75.13 74.47 74.94 701,700 +0.45(+0.60%)
Apr 08, 2021 74.90 74.90 73.93 74.49 1,468,336 -0.51(-0.68%)
Apr 07, 2021 75.10 75.41 74.66 75.00 751,406 -0.03(-0.04%)
Apr 06, 2021 75.00 75.36 74.70 75.03 1,911,170 +0.04(+0.05%)
Apr 05, 2021 75.25 75.36 74.81 74.99 1,036,516 +0.37(+0.50%)
Apr 01, 2021 73.93 74.63 73.57 74.62 501,700 +0.63(+0.85%)
Mar 31, 2021 74.66 74.76 73.92 73.99 270,071 -0.62(-0.83%)
Mar 30, 2021 73.96 74.81 73.82 74.61 559,681 +0.80(+1.08%)
Mar 29, 2021 73.94 74.57 73.28 73.81 401,582 -0.73(-0.98%)
Mar 26, 2021 74.68 74.88 73.39 74.54 568,600 +0.55(+0.74%)
Mar 25, 2021 72.16 74.15 71.59 73.99 652,336 +1.56(+2.15%)
Mar 24, 2021 73.30 74.03 72.43 72.43 475,930 -0.31(-0.43%)
Mar 23, 2021 74.00 74.23 72.51 72.74 1,113,924 -1.99(-2.66%)
Mar 22, 2021 75.26 75.26 74.21 74.73 707,382 -1.00(-1.32%)
Mar 19, 2021 75.87 76.35 74.90 75.73 930,400 -0.34(-0.45%)
Mar 18, 2021 76.41 77.54 75.80 76.07 749,968 -0.17(-0.22%)
Mar 17, 2021 75.78 76.28 75.02 76.24 809,333 +0.70(+0.93%)
Mar 16, 2021 76.44 76.44 75.24 75.54 674,647 -1.18(-1.54%)
Mar 15, 2021 76.67 76.79 75.91 76.72 2,656,268 +0.15(+0.20%)
Mar 12, 2021 75.92 76.61 75.92 76.57 561,600 +1.18(+1.57%)
Mar 11, 2021 75.48 76.12 74.93 75.39 551,647 +0.00(+0.00%)
Mar 10, 2021 74.08 75.64 73.96 75.39 803,587 +1.63(+2.21%)
Mar 09, 2021 74.85 75.00 73.57 73.76 650,661 -1.05(-1.40%)
Mar 08, 2021 73.79 75.53 73.79 74.81 1,475,937 +1.53(+2.09%)
Mar 05, 2021 72.31 73.51 70.95 73.28 924,300 +1.91(+2.68%)
Mar 04, 2021 72.16 72.61 70.00 71.37 544,302 -0.71(-0.99%)
Mar 03, 2021 71.57 73.08 71.57 72.08 482,147 +0.68(+0.95%)
Mar 02, 2021 71.42 71.88 71.28 71.40 773,645 -0.03(-0.04%)
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.