Skip to main content

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

88.39 +0.18 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.57 75.57 74.67 75.11 4,620,433 -0.18(-0.24%)
May 27, 2021 74.99 75.47 74.92 75.29 812,162 +0.91(+1.22%)
May 26, 2021 74.01 74.43 73.62 74.39 593,167 +0.56(+0.76%)
May 25, 2021 75.08 75.28 73.71 73.83 648,713 -1.02(-1.36%)
May 24, 2021 74.98 75.11 74.47 74.84 914,986 +0.21(+0.29%)
May 21, 2021 74.48 75.14 74.36 74.63 845,173 +0.57(+0.77%)
May 20, 2021 74.20 74.39 73.52 74.06 807,712 -0.06(-0.08%)
May 19, 2021 73.77 74.17 72.86 74.12 1,066,104 -0.68(-0.91%)
May 18, 2021 75.70 75.88 74.77 74.80 1,140,367 -0.95(-1.26%)
May 17, 2021 75.24 75.83 74.98 75.75 1,214,955 +0.40(+0.53%)
May 14, 2021 74.54 75.47 74.50 75.35 955,138 +1.26(+1.70%)
May 13, 2021 72.75 74.41 72.59 74.09 1,341,727 +1.23(+1.69%)
May 12, 2021 74.23 74.55 72.73 72.86 836,252 -1.17(-1.58%)
May 11, 2021 74.54 75.14 73.62 74.02 1,272,582 -1.35(-1.79%)
May 10, 2021 75.70 76.46 75.35 75.38 1,197,446 +0.07(+0.09%)
May 07, 2021 74.09 75.35 73.75 75.31 2,255,346 +0.77(+1.04%)
May 06, 2021 73.76 74.55 73.23 74.54 1,842,371 +0.97(+1.32%)
May 05, 2021 73.21 73.76 72.50 73.57 1,838,272 +0.51(+0.70%)
May 04, 2021 72.46 73.05 71.88 73.05 411,913 +0.35(+0.49%)
May 03, 2021 72.35 73.15 72.14 72.70 1,021,971 +0.97(+1.35%)
Apr 30, 2021 72.04 72.34 71.57 71.73 1,077,082 -0.63(-0.88%)
Apr 29, 2021 72.08 72.49 71.77 72.36 1,171,161 +0.80(+1.12%)
Apr 28, 2021 71.30 71.69 71.25 71.56 725,258 +0.34(+0.47%)
Apr 27, 2021 70.90 71.24 70.77 71.22 660,851 +0.36(+0.51%)
Apr 26, 2021 70.88 71.37 70.77 70.86 639,814 +0.18(+0.25%)
Apr 23, 2021 69.68 70.92 69.56 70.68 293,467 +1.05(+1.51%)
Apr 22, 2021 70.53 70.53 69.42 69.63 499,817 -0.84(-1.19%)
Apr 21, 2021 68.93 70.49 68.76 70.47 986,454 +1.36(+1.97%)
Apr 20, 2021 70.21 70.21 68.83 69.11 551,436 -1.33(-1.89%)
Apr 19, 2021 70.65 70.81 70.09 70.44 441,179 -0.21(-0.29%)
Apr 16, 2021 70.78 71.07 70.39 70.65 1,042,569 +0.31(+0.44%)
Apr 15, 2021 70.61 70.61 69.81 70.34 989,975 +0.03(+0.04%)
Apr 14, 2021 69.61 70.78 69.61 70.31 1,683,607 +0.70(+1.01%)
Apr 13, 2021 70.03 70.03 69.26 69.61 421,730 -0.65(-0.93%)
Apr 12, 2021 70.12 70.39 69.99 70.26 611,757 +0.35(+0.49%)
Apr 09, 2021 69.82 70.09 69.48 69.92 752,103 +0.42(+0.60%)
Apr 08, 2021 69.88 69.88 68.98 69.50 1,573,807 -0.48(-0.68%)
Apr 07, 2021 70.07 70.35 69.66 69.97 805,380 -0.03(-0.04%)
Apr 06, 2021 69.97 70.31 69.69 70.00 2,048,451 +0.04(+0.05%)
Apr 05, 2021 70.21 70.31 69.80 69.96 1,110,969 +0.35(+0.50%)
Apr 01, 2021 68.98 69.63 68.64 69.62 537,737 +0.59(+0.85%)
Mar 31, 2021 69.66 69.75 68.97 69.03 289,470 -0.58(-0.83%)
Mar 30, 2021 69.00 69.80 68.87 69.61 599,883 +0.75(+1.08%)
Mar 29, 2021 68.98 69.57 68.37 68.86 430,428 -0.68(-0.98%)
Mar 26, 2021 69.68 69.86 68.47 69.54 609,443 +0.51(+0.74%)
Mar 25, 2021 67.32 69.18 66.79 69.03 699,193 +1.46(+2.15%)
Mar 24, 2021 68.39 69.07 67.58 67.58 510,116 -0.29(-0.43%)
Mar 23, 2021 69.04 69.26 67.65 67.87 1,193,938 -1.86(-2.66%)
Mar 22, 2021 70.22 70.22 69.24 69.72 758,193 -0.56(-0.79%)
Mar 19, 2021 70.41 70.85 69.51 70.28 1,002,593 -0.32(-0.45%)
Mar 18, 2021 70.91 71.96 70.34 70.59 808,160 -0.16(-0.22%)
Mar 17, 2021 70.32 70.79 69.62 70.75 872,132 +0.65(+0.93%)
Mar 16, 2021 70.94 70.94 69.82 70.10 726,995 -1.09(-1.54%)
Mar 15, 2021 71.15 71.26 70.44 71.20 2,862,378 +0.14(+0.20%)
Mar 12, 2021 70.45 71.09 70.45 71.06 605,176 +1.09(+1.57%)
Mar 11, 2021 70.04 70.64 69.53 69.96 594,451 +0.00(+0.00%)
Mar 10, 2021 68.75 70.19 68.63 69.96 865,940 +1.51(+2.21%)
Mar 09, 2021 69.46 69.60 68.27 68.45 701,148 -0.97(-1.40%)
Mar 08, 2021 68.48 70.09 68.48 69.42 1,590,460 +1.42(+2.09%)
Mar 05, 2021 67.10 68.22 65.84 68.00 996,020 +1.77(+2.68%)
Mar 04, 2021 66.96 67.38 64.96 66.23 586,536 -0.66(-0.99%)
Mar 03, 2021 66.42 67.82 66.42 66.89 519,558 +0.63(+0.95%)
Mar 02, 2021 66.28 66.70 66.15 66.26 833,675 -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.