Skip to main content

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

87.13 +0.16 (+0.18%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 87.29 87.29 86.80 86.97 76,806 -0.50(-0.57%)
Jul 22, 2024 87.01 87.47 86.26 87.47 36,899 +0.46(+0.53%)
Jul 19, 2024 87.47 87.53 86.76 87.01 127,676 -0.63(-0.72%)
Jul 18, 2024 88.41 89.34 87.56 87.64 123,591 -0.99(-1.12%)
Jul 17, 2024 87.49 88.93 87.49 88.63 120,420 +0.64(+0.73%)
Jul 16, 2024 86.26 88.04 86.23 87.99 140,708 +1.89(+2.20%)
Jul 15, 2024 86.04 86.55 85.89 86.10 148,285 +0.33(+0.38%)
Jul 12, 2024 85.28 86.05 85.10 85.77 77,041 +0.69(+0.81%)
Jul 11, 2024 84.14 85.19 84.03 85.08 87,271 +1.03(+1.23%)
Jul 10, 2024 83.42 84.05 83.28 84.05 75,076 +0.85(+1.02%)
Jul 09, 2024 82.79 83.86 82.59 83.20 255,617 +0.18(+0.22%)
Jul 08, 2024 82.93 83.44 82.72 83.02 172,866 +0.33(+0.40%)
Jul 05, 2024 83.07 83.19 82.32 82.69 279,170 -0.56(-0.67%)
Jul 03, 2024 83.69 83.88 83.19 83.25 184,570 -0.24(-0.29%)
Jul 02, 2024 82.92 83.49 82.92 83.49 458,718 +0.57(+0.69%)
Jul 01, 2024 83.58 84.03 82.85 82.92 108,426 -0.50(-0.60%)
Jun 28, 2024 83.06 83.62 83.01 83.42 193,283 +0.63(+0.76%)
Jun 27, 2024 82.59 82.79 82.30 82.79 68,439 -0.37(-0.44%)
Jun 26, 2024 83.06 83.24 82.71 83.16 76,057 -0.30(-0.36%)
Jun 25, 2024 84.29 84.30 83.31 83.46 66,986 -0.99(-1.17%)
Jun 24, 2024 83.57 84.74 83.51 84.45 67,091 +1.00(+1.20%)
Jun 21, 2024 83.43 83.48 82.87 83.45 165,221 +0.03(+0.04%)
Jun 20, 2024 83.09 83.60 82.99 83.42 236,523 +0.37(+0.44%)
Jun 18, 2024 82.89 83.53 82.89 83.05 164,605 +0.27(+0.32%)
Jun 17, 2024 82.08 82.81 81.94 82.78 143,739 +0.67(+0.81%)
Jun 14, 2024 82.34 82.50 81.60 82.11 42,567 -0.81(-0.97%)
Jun 13, 2024 83.27 83.27 82.33 82.92 117,585 -0.54(-0.64%)
Jun 12, 2024 84.36 84.40 83.27 83.46 156,330 +0.08(+0.10%)
Jun 11, 2024 83.89 83.94 83.29 83.38 71,708 -0.97(-1.14%)
Jun 10, 2024 83.89 84.44 83.53 84.34 228,333 +0.18(+0.21%)
Jun 07, 2024 83.84 84.61 83.76 84.16 43,538 -0.08(-0.09%)
Jun 06, 2024 84.14 84.59 83.98 84.24 78,321 -0.08(-0.09%)
Jun 05, 2024 84.40 84.40 83.61 84.32 273,747 +0.24(+0.28%)
Jun 04, 2024 84.43 84.80 83.98 84.08 162,757 -0.88(-1.03%)
Jun 03, 2024 85.43 85.44 84.28 84.96 212,314 -0.25(-0.29%)
May 31, 2024 83.67 85.21 83.67 85.21 58,530 +1.68(+2.01%)
May 30, 2024 82.81 83.60 82.65 83.53 63,108 +0.95(+1.14%)
May 29, 2024 82.72 82.72 82.26 82.58 102,624 -1.02(-1.21%)
May 28, 2024 84.37 84.44 83.37 83.60 69,609 -0.86(-1.01%)
May 24, 2024 84.36 84.66 84.24 84.45 211,607 +0.47(+0.56%)
May 23, 2024 85.23 85.23 83.82 83.98 91,565 -1.09(-1.29%)
May 22, 2024 85.24 85.44 84.90 85.08 117,973 -0.58(-0.67%)
May 21, 2024 85.73 85.92 85.48 85.66 62,692 -0.17(-0.20%)
May 20, 2024 86.49 86.53 85.76 85.83 90,767 -0.64(-0.74%)
May 17, 2024 86.33 86.49 86.26 86.46 195,707 +0.15(+0.17%)
May 16, 2024 86.23 86.60 86.15 86.31 237,419 +0.04(+0.05%)
May 15, 2024 86.54 86.73 86.04 86.27 142,778 +0.12(+0.14%)
May 14, 2024 86.42 86.72 85.94 86.15 54,231 +0.13(+0.15%)
May 13, 2024 86.03 86.67 85.95 86.02 50,172 +0.36(+0.42%)
May 10, 2024 85.89 85.93 85.54 85.67 50,676 +0.06(+0.07%)
May 09, 2024 84.83 85.61 84.74 85.61 82,167 +0.72(+0.84%)
May 08, 2024 84.35 85.02 84.35 84.89 121,021 +0.24(+0.28%)
May 07, 2024 84.83 85.25 84.60 84.65 60,129 -0.03(-0.04%)
May 06, 2024 84.44 84.73 84.22 84.68 76,477 +0.70(+0.83%)
May 03, 2024 84.35 84.57 83.91 83.98 150,682 +0.23(+0.27%)
May 02, 2024 83.39 83.89 82.86 83.76 116,315 +1.02(+1.24%)
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.