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, 2019 61.65 62.18 61.54 62.12 88,543 +0.35(+0.57%)
Dec 30, 2019 62.04 62.12 61.69 61.77 128,236 -0.11(-0.17%)
Dec 27, 2019 62.34 62.34 61.82 61.87 82,187 -0.32(-0.52%)
Dec 26, 2019 62.05 62.27 62.03 62.20 208,641 +0.26(+0.42%)
Dec 24, 2019 62.09 62.15 61.94 61.94 45,944 -0.11(-0.17%)
Dec 23, 2019 62.13 62.13 61.87 62.05 99,747 +0.14(+0.22%)
Dec 20, 2019 61.85 62.11 61.79 61.91 150,913 +0.29(+0.48%)
Dec 19, 2019 61.65 61.67 61.52 61.61 48,395 +0.04(+0.06%)
Dec 18, 2019 61.63 61.69 61.51 61.58 49,706 -0.01(-0.01%)
Dec 17, 2019 61.53 61.72 61.46 61.59 157,568 +0.13(+0.22%)
Dec 16, 2019 61.42 61.75 61.42 61.45 843,535 +0.40(+0.66%)
Dec 13, 2019 61.47 61.76 60.93 61.05 178,383 -0.37(-0.61%)
Dec 12, 2019 60.47 61.55 60.47 61.43 127,554 +0.97(+1.61%)
Dec 11, 2019 60.39 60.53 60.29 60.45 123,531 +0.11(+0.18%)
Dec 10, 2019 60.40 60.53 60.22 60.35 32,852 -0.08(-0.13%)
Dec 09, 2019 60.39 60.60 60.39 60.43 33,072 -0.08(-0.13%)
Dec 06, 2019 60.38 60.67 60.38 60.51 47,538 +0.60(+1.00%)
Dec 05, 2019 59.97 60.03 59.73 59.91 163,044 +0.12(+0.21%)
Dec 04, 2019 59.63 60.03 59.59 59.78 103,250 +0.41(+0.69%)
Dec 03, 2019 59.56 59.56 59.03 59.37 207,341 -0.83(-1.38%)
Dec 02, 2019 60.77 60.77 60.19 60.20 401,556 -0.45(-0.75%)
Nov 29, 2019 60.77 60.85 60.60 60.66 16,481 -0.27(-0.44%)
Nov 27, 2019 60.79 60.94 60.73 60.93 36,887 +0.27(+0.44%)
Nov 26, 2019 60.84 60.84 60.52 60.66 127,318 -0.27(-0.44%)
Nov 25, 2019 60.62 60.96 60.51 60.93 242,765 +0.43(+0.71%)
Nov 22, 2019 60.43 60.67 60.32 60.50 41,484 +0.30(+0.50%)
Nov 21, 2019 60.35 60.38 60.06 60.19 119,876 -0.06(-0.10%)
Nov 20, 2019 60.27 60.47 59.93 60.26 96,810 -0.19(-0.31%)
Nov 19, 2019 60.82 60.83 60.42 60.44 82,550 -0.42(-0.69%)
Nov 18, 2019 60.85 60.86 60.61 60.86 55,761 -0.02(-0.03%)
Nov 15, 2019 60.87 60.91 60.65 60.88 243,076 +0.36(+0.59%)
Nov 14, 2019 60.56 60.71 60.36 60.52 1,058,485 +0.07(+0.12%)
Nov 13, 2019 60.54 60.63 60.35 60.45 108,318 -0.41(-0.68%)
Nov 12, 2019 60.84 61.10 60.74 60.86 42,339 +0.13(+0.21%)
Nov 11, 2019 60.52 60.78 60.40 60.74 83,919 -0.11(-0.18%)
Nov 08, 2019 60.58 60.85 60.34 60.85 123,556 +0.13(+0.22%)
Nov 07, 2019 60.89 61.13 60.64 60.71 168,066 +0.26(+0.43%)
Nov 06, 2019 60.47 60.66 60.15 60.45 414,842 +0.01(+0.01%)
Nov 05, 2019 60.29 60.79 60.29 60.44 880,785 +0.28(+0.46%)
Nov 04, 2019 59.86 60.17 59.84 60.17 1,356,448 +0.71(+1.20%)
Nov 01, 2019 58.76 59.45 58.72 59.45 78,035 +1.05(+1.80%)
Oct 31, 2019 58.65 58.65 57.88 58.40 133,040 -0.41(-0.70%)
Oct 30, 2019 59.27 59.27 58.52 58.81 131,222 -0.48(-0.81%)
Oct 29, 2019 59.05 59.51 59.03 59.29 151,939 +0.12(+0.20%)
Oct 28, 2019 59.28 59.54 59.16 59.18 228,542 +0.14(+0.24%)
Oct 25, 2019 58.55 59.10 58.54 59.03 152,932 +0.46(+0.79%)
Oct 24, 2019 58.95 59.03 58.30 58.57 92,197 -0.34(-0.58%)
Oct 23, 2019 58.57 58.93 58.37 58.91 126,069 +0.19(+0.32%)
Oct 22, 2019 58.39 58.95 58.16 58.72 167,426 +0.35(+0.60%)
Oct 21, 2019 58.18 58.52 58.18 58.37 53,081 +0.59(+1.02%)
Oct 18, 2019 57.44 57.93 57.44 57.79 99,226 +0.12(+0.22%)
Oct 17, 2019 57.81 57.94 57.49 57.66 58,675 +0.15(+0.26%)
Oct 16, 2019 57.64 57.95 57.50 57.51 141,763 -0.10(-0.17%)
Oct 15, 2019 57.15 57.87 57.08 57.61 105,803 +0.56(+0.98%)
Oct 14, 2019 56.86 57.10 56.74 57.05 202,527 -0.01(-0.02%)
Oct 11, 2019 56.73 57.53 56.73 57.05 209,440 +0.99(+1.77%)
Oct 10, 2019 55.51 56.25 55.51 56.06 127,647 +0.55(+1.00%)
Oct 09, 2019 55.47 55.72 55.37 55.51 104,092 +0.48(+0.88%)
Oct 08, 2019 55.56 55.61 55.03 55.03 997,075 -1.02(-1.82%)
Oct 07, 2019 56.20 56.53 56.04 56.05 99,654 -0.29(-0.52%)
Oct 04, 2019 55.74 56.38 55.65 56.34 49,893 +0.66(+1.19%)
Oct 03, 2019 55.32 55.70 54.63 55.68 353,226 +0.20(+0.35%)
Oct 02, 2019 56.37 56.37 55.24 55.49 138,799 -1.24(-2.19%)
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.