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 (%)
Dec 31, 2018 49.74 49.91 49.05 49.77 717,391 +0.32(+0.65%)
Dec 28, 2018 49.84 50.17 49.25 49.45 532,331 -0.14(-0.28%)
Dec 27, 2018 48.54 49.61 47.79 49.59 520,938 +0.34(+0.69%)
Dec 26, 2018 47.27 49.27 46.59 49.25 722,214 +2.11(+4.48%)
Dec 24, 2018 47.83 48.05 47.10 47.14 486,523 -1.05(-2.18%)
Dec 21, 2018 49.09 49.96 48.05 48.19 1,195,074 -0.79(-1.61%)
Dec 20, 2018 49.65 50.05 48.54 48.98 899,633 -0.93(-1.86%)
Dec 19, 2018 50.60 51.54 49.62 49.91 593,607 -0.65(-1.29%)
Dec 18, 2018 51.01 51.41 50.27 50.56 237,503 -0.14(-0.27%)
Dec 17, 2018 51.54 51.84 50.45 50.70 393,804 -1.06(-2.05%)
Dec 14, 2018 52.02 52.51 51.63 51.76 136,787 -0.66(-1.26%)
Dec 13, 2018 53.07 53.14 52.25 52.42 192,689 -0.58(-1.10%)
Dec 12, 2018 53.15 53.66 53.01 53.01 178,983 +0.43(+0.81%)
Dec 11, 2018 53.48 53.63 52.28 52.58 264,019 -0.26(-0.49%)
Dec 10, 2018 53.32 53.32 51.82 52.84 212,523 -0.52(-0.98%)
Dec 07, 2018 54.56 54.90 53.14 53.36 198,105 -1.19(-2.18%)
Dec 06, 2018 54.27 54.59 53.22 54.55 220,974 -0.55(-0.99%)
Dec 04, 2018 56.93 57.11 54.99 55.10 218,007 -2.00(-3.50%)
Dec 03, 2018 57.54 57.54 56.65 57.10 141,794 +0.46(+0.81%)
Nov 30, 2018 56.41 56.73 56.40 56.64 80,300 +0.09(+0.15%)
Nov 29, 2018 56.59 56.85 56.29 56.55 141,387 -0.24(-0.43%)
Nov 28, 2018 56.11 56.80 55.63 56.80 117,902 +0.86(+1.54%)
Nov 27, 2018 55.61 55.96 55.61 55.94 76,805 +0.15(+0.26%)
Nov 26, 2018 55.20 55.80 55.20 55.79 67,725 +1.10(+2.02%)
Nov 23, 2018 54.64 54.94 54.47 54.68 21,743 -0.37(-0.68%)
Nov 21, 2018 55.06 55.06 55.06 0 +0.46(+0.84%)
Nov 20, 2018 55.04 55.31 54.47 54.60 172,258 -1.43(-2.54%)
Nov 19, 2018 56.47 56.63 55.82 56.02 102,257 -0.49(-0.86%)
Nov 16, 2018 56.34 56.67 56.12 56.51 107,450 +0.00(+0.00%)
Nov 15, 2018 56.05 56.59 55.54 56.51 375,838 +0.09(+0.15%)
Nov 14, 2018 57.51 57.66 56.02 56.42 127,241 -0.82(-1.43%)
Nov 13, 2018 57.55 57.88 57.05 57.24 154,077 -0.11(-0.20%)
Nov 12, 2018 58.13 58.13 57.26 57.35 104,550 -0.78(-1.35%)
Nov 09, 2018 58.49 58.49 57.87 58.13 49,813 -0.81(-1.37%)
Nov 08, 2018 58.75 59.23 58.72 58.94 121,341 -0.05(-0.09%)
Nov 07, 2018 58.76 59.04 58.26 58.99 81,570 +0.65(+1.12%)
Nov 06, 2018 57.73 58.34 57.71 58.34 106,466 +0.63(+1.10%)
Nov 05, 2018 57.15 57.83 57.15 57.71 184,404 +0.75(+1.31%)
Nov 02, 2018 57.38 57.76 56.59 56.96 194,424 +0.00(+0.00%)
Nov 01, 2018 56.51 57.08 56.47 56.96 407,756 +0.64(+1.14%)
Oct 31, 2018 56.66 56.93 56.29 56.32 224,832 +0.16(+0.28%)
Oct 30, 2018 54.92 56.18 54.92 56.16 237,729 +1.40(+2.56%)
Oct 29, 2018 55.06 55.72 54.16 54.76 279,618 +0.38(+0.70%)
Oct 26, 2018 54.76 55.07 53.85 54.38 482,953 -0.90(-1.64%)
Oct 25, 2018 54.74 55.63 54.73 55.28 197,003 +0.91(+1.68%)
Oct 24, 2018 56.14 56.14 54.35 54.37 202,809 -1.82(-3.23%)
Oct 23, 2018 55.74 56.43 55.07 56.19 306,631 -0.31(-0.55%)
Oct 22, 2018 57.13 57.25 56.50 56.50 68,413 -0.54(-0.94%)
Oct 19, 2018 57.08 57.57 56.93 57.04 75,008 -0.10(-0.18%)
Oct 18, 2018 57.48 57.89 56.87 57.14 106,527 -0.50(-0.86%)
Oct 17, 2018 57.69 57.91 57.02 57.64 195,596 -0.09(-0.15%)
Oct 16, 2018 57.13 57.77 56.86 57.73 120,346 +0.88(+1.54%)
Oct 15, 2018 56.88 57.28 56.79 56.85 116,860 -0.01(-0.02%)
Oct 12, 2018 57.13 57.27 56.27 56.86 220,308 +0.32(+0.57%)
Oct 11, 2018 57.85 58.11 56.32 56.53 689,918 -1.67(-2.87%)
Oct 10, 2018 59.50 59.56 58.19 58.20 168,131 -1.28(-2.15%)
Oct 09, 2018 59.64 59.79 59.44 59.48 38,298 -0.36(-0.60%)
Oct 08, 2018 59.46 59.90 59.28 59.84 42,767 +0.33(+0.56%)
Oct 05, 2018 59.81 60.00 59.33 59.51 99,973 -0.30(-0.51%)
Oct 04, 2018 59.91 60.07 59.53 59.81 77,434 -0.14(-0.23%)
Oct 03, 2018 59.89 60.18 59.83 59.95 62,966 +0.34(+0.57%)
Oct 02, 2018 59.73 60.06 59.47 59.61 71,941 -0.16(-0.26%)
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.