Skip to main content

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

83.46 -0.99 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 75.47 75.95 75.30 75.58 807,867 -0.23(-0.30%)
Oct 28, 2022 74.45 75.83 74.39 75.81 932,016 +1.50(+2.02%)
Oct 27, 2022 74.51 75.26 74.22 74.31 885,126 +0.33(+0.44%)
Oct 26, 2022 73.83 74.59 73.70 73.98 326,017 +0.34(+0.47%)
Oct 25, 2022 72.60 73.72 72.35 73.64 286,856 +0.88(+1.21%)
Oct 24, 2022 72.24 72.97 72.09 72.76 779,919 +0.88(+1.23%)
Oct 21, 2022 70.20 71.96 69.88 71.88 261,221 +1.75(+2.50%)
Oct 20, 2022 70.86 71.52 69.95 70.13 358,035 -0.86(-1.21%)
Oct 19, 2022 71.04 71.67 70.48 70.99 248,323 -0.40(-0.56%)
Oct 18, 2022 71.48 71.80 70.56 71.39 294,241 +1.14(+1.62%)
Oct 17, 2022 70.37 70.84 70.06 70.25 346,996 +0.95(+1.37%)
Oct 14, 2022 71.03 71.29 69.12 69.30 299,458 -1.39(-1.96%)
Oct 13, 2022 67.36 70.92 67.13 70.69 627,046 +2.26(+3.30%)
Oct 12, 2022 68.69 69.04 68.26 68.43 269,779 -0.33(-0.49%)
Oct 11, 2022 68.42 69.68 68.17 68.77 517,979 -0.05(-0.07%)
Oct 10, 2022 69.19 69.60 68.43 68.82 226,598 -0.16(-0.24%)
Oct 07, 2022 69.83 69.90 68.54 68.98 435,701 -1.39(-1.97%)
Oct 06, 2022 70.78 71.29 70.27 70.37 372,733 -0.77(-1.08%)
Oct 05, 2022 70.68 71.50 70.32 71.13 214,617 -0.37(-0.52%)
Oct 04, 2022 69.95 71.55 69.78 71.51 809,382 +2.51(+3.63%)
Oct 03, 2022 67.70 69.29 67.31 69.00 721,400 +2.14(+3.21%)
Sep 30, 2022 67.42 68.17 66.80 66.85 333,383 -0.60(-0.89%)
Sep 29, 2022 67.97 67.97 66.81 67.46 331,549 -1.09(-1.59%)
Sep 28, 2022 67.32 68.91 67.11 68.55 451,503 +1.57(+2.34%)
Sep 27, 2022 67.64 68.03 66.50 66.98 488,441 -0.03(-0.04%)
Sep 26, 2022 67.88 68.31 66.80 67.01 1,127,306 -1.30(-1.91%)
Sep 23, 2022 69.07 69.10 67.40 68.31 998,115 -1.79(-2.55%)
Sep 22, 2022 70.87 71.04 70.08 70.10 454,046 -0.66(-0.93%)
Sep 21, 2022 72.43 72.67 70.73 70.76 462,626 -1.16(-1.61%)
Sep 20, 2022 72.49 72.49 71.48 71.92 343,315 -1.13(-1.55%)
Sep 19, 2022 71.49 73.10 71.45 73.05 313,143 +0.90(+1.25%)
Sep 16, 2022 72.18 72.44 71.66 72.14 278,906 -0.96(-1.31%)
Sep 15, 2022 73.03 73.87 72.94 73.10 304,701 -0.15(-0.21%)
Sep 14, 2022 73.72 74.02 72.67 73.26 163,760 -0.29(-0.39%)
Sep 13, 2022 74.94 75.42 73.32 73.54 251,026 -2.75(-3.60%)
Sep 12, 2022 76.08 76.63 75.89 76.29 206,159 +0.67(+0.88%)
Sep 09, 2022 75.18 75.83 75.06 75.62 209,370 +1.02(+1.36%)
Sep 08, 2022 73.76 74.70 73.41 74.61 245,027 +0.55(+0.74%)
Sep 07, 2022 72.53 74.16 72.45 74.06 267,934 +1.16(+1.59%)
Sep 06, 2022 73.72 73.83 72.64 72.90 327,302 -0.49(-0.67%)
Sep 02, 2022 74.28 74.91 73.10 73.39 328,417 -0.14(-0.19%)
Sep 01, 2022 73.21 73.56 72.44 73.53 329,096 -0.06(-0.08%)
Aug 31, 2022 74.27 74.49 73.59 73.59 543,317 -0.68(-0.92%)
Aug 30, 2022 75.30 75.30 74.06 74.27 173,437 -0.99(-1.31%)
Aug 29, 2022 74.98 75.84 74.67 75.26 247,949 -0.14(-0.19%)
Aug 26, 2022 77.51 77.57 75.38 75.41 214,931 -2.02(-2.60%)
Aug 25, 2022 76.66 77.45 76.55 77.42 177,801 +1.02(+1.33%)
Aug 24, 2022 75.99 76.46 75.87 76.40 119,972 +0.43(+0.56%)
Aug 23, 2022 75.89 76.46 75.89 75.98 150,936 +0.26(+0.34%)
Aug 22, 2022 76.31 76.31 75.58 75.72 466,775 -1.43(-1.85%)
Aug 19, 2022 77.45 77.59 76.98 77.15 230,317 -0.66(-0.84%)
Aug 18, 2022 77.55 77.88 77.31 77.80 258,169 +0.42(+0.54%)
Aug 17, 2022 77.35 77.86 77.01 77.38 248,855 -0.56(-0.72%)
Aug 16, 2022 77.39 78.25 77.39 77.94 456,294 +0.47(+0.60%)
Aug 15, 2022 76.95 77.61 76.71 77.48 265,731 -0.20(-0.26%)
Aug 12, 2022 76.72 77.70 76.69 77.68 334,290 +1.21(+1.58%)
Aug 11, 2022 76.06 76.88 76.06 76.47 598,460 +0.98(+1.30%)
Aug 10, 2022 75.20 75.73 75.16 75.49 579,780 +1.18(+1.59%)
Aug 09, 2022 74.04 74.59 74.04 74.31 398,539 +0.49(+0.67%)
Aug 08, 2022 73.81 74.45 73.80 73.82 544,953 +0.30(+0.41%)
Aug 05, 2022 72.82 73.62 72.72 73.51 493,796 +0.26(+0.35%)
Aug 04, 2022 73.89 73.94 73.23 73.26 278,755 -0.86(-1.15%)
Aug 03, 2022 74.10 74.30 73.64 74.11 731,546 +0.43(+0.58%)
Aug 02, 2022 74.12 74.61 73.66 73.68 612,449 -0.69(-0.93%)
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.