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 (%)
Feb 28, 2020 49.78 50.93 49.32 50.80 838,488 -0.62(-1.20%)
Feb 27, 2020 52.64 53.70 51.34 51.42 522,904 -2.53(-4.69%)
Feb 26, 2020 55.40 55.70 53.89 53.95 732,967 -1.15(-2.08%)
Feb 25, 2020 57.81 57.81 54.92 55.10 534,900 -2.45(-4.25%)
Feb 24, 2020 58.21 58.21 57.27 57.54 187,735 -2.54(-4.22%)
Feb 21, 2020 60.30 60.30 59.86 60.08 234,183 -0.56(-0.93%)
Feb 20, 2020 60.33 60.95 60.24 60.65 131,412 +0.19(+0.31%)
Feb 19, 2020 60.39 60.53 60.19 60.46 382,443 +0.36(+0.60%)
Feb 18, 2020 60.47 60.59 59.79 60.10 86,179 -0.53(-0.87%)
Feb 14, 2020 60.96 60.97 60.37 60.63 101,925 -0.34(-0.56%)
Feb 13, 2020 61.13 61.19 60.74 60.97 95,188 -0.45(-0.73%)
Feb 12, 2020 61.35 61.87 61.26 61.42 51,413 +0.59(+0.97%)
Feb 11, 2020 60.62 61.00 60.58 60.83 60,747 +0.64(+1.06%)
Feb 10, 2020 60.13 60.31 59.95 60.19 185,014 -0.07(-0.12%)
Feb 07, 2020 60.52 60.52 60.13 60.26 136,049 -0.58(-0.96%)
Feb 06, 2020 61.51 61.65 60.84 60.84 110,706 -0.38(-0.62%)
Feb 05, 2020 60.09 61.27 60.09 61.22 126,881 +1.70(+2.86%)
Feb 04, 2020 59.46 59.80 59.46 59.52 75,157 +0.88(+1.50%)
Feb 03, 2020 58.66 59.27 58.58 58.64 335,959 +0.22(+0.37%)
Jan 31, 2020 59.18 59.24 58.14 58.42 167,608 -1.24(-2.07%)
Jan 30, 2020 58.84 59.71 58.69 59.66 106,968 +0.29(+0.48%)
Jan 29, 2020 59.93 60.13 59.37 59.37 73,816 -0.27(-0.45%)
Jan 28, 2020 59.34 59.91 59.20 59.64 139,151 +0.61(+1.03%)
Jan 27, 2020 59.21 59.35 58.98 59.03 160,166 -1.35(-2.24%)
Jan 24, 2020 61.48 61.48 60.00 60.39 134,042 -1.01(-1.65%)
Jan 23, 2020 61.17 61.53 60.40 61.40 808,638 -0.04(-0.06%)
Jan 22, 2020 61.74 61.78 61.38 61.44 81,501 -0.19(-0.31%)
Jan 21, 2020 62.20 62.20 61.59 61.62 66,008 -0.79(-1.26%)
Jan 17, 2020 62.49 62.60 62.30 62.41 70,589 +0.02(+0.03%)
Jan 16, 2020 62.07 62.46 62.07 62.39 147,020 +0.59(+0.96%)
Jan 15, 2020 61.93 62.21 61.66 61.80 109,420 -0.23(-0.38%)
Jan 14, 2020 61.87 62.32 61.83 62.04 89,104 +0.21(+0.33%)
Jan 13, 2020 61.73 61.86 61.35 61.83 84,027 +0.24(+0.39%)
Jan 10, 2020 61.95 61.96 61.52 61.59 50,405 -0.33(-0.54%)
Jan 09, 2020 61.91 61.92 61.48 61.92 179,518 +0.19(+0.31%)
Jan 08, 2020 61.70 62.04 61.49 61.73 172,355 +0.04(+0.07%)
Jan 07, 2020 61.66 61.85 61.36 61.69 105,739 -0.08(-0.13%)
Jan 06, 2020 61.26 61.78 61.24 61.77 163,443 +0.20(+0.32%)
Jan 03, 2020 61.81 61.87 61.45 61.57 477,399 -0.74(-1.18%)
Jan 02, 2020 62.48 62.77 61.91 62.30 493,812 +0.19(+0.30%)
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%)
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.