Singapore markets close in 6 hours 40 minutes

Invesco S&P MidCap 400 Pure Value ETF (RFV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
91.81+1.71 (+1.90%)
At close: 3:59PM EDT
92.23 +0.42 (0.46%)
After hours: 06:43PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202192.0092.4191.8091.8191.8147,354
22 Sep 202189.7290.6989.7290.1090.103,900
21 Sep 202189.6789.6788.6088.7988.796,100
20 Sep 202188.7989.1287.8589.1289.125,700
17 Sep 202191.7191.7191.0891.2791.2727,300
16 Sep 202191.8892.3291.7591.7791.773,900
15 Sep 202191.5191.9691.5191.9491.944,500
14 Sep 202192.3092.3090.4190.4990.492,500
13 Sep 202192.1592.1591.4492.0592.057,300
10 Sep 202192.9192.9191.2091.2091.202,100
09 Sep 202192.6592.9492.1392.2692.266,700
08 Sep 202192.8692.8692.0992.3292.325,100
07 Sep 202194.2494.4093.2393.2893.284,100
03 Sep 202194.6294.6293.9594.1894.184,000
02 Sep 202194.7895.1594.6794.7794.773,700
01 Sep 202194.1294.9094.1294.5394.5313,600
31 Aug 202194.8995.1494.4794.8194.8126,800
30 Aug 202195.9295.9294.8494.8694.8623,600
27 Aug 202194.3596.0594.3595.9295.926,200
26 Aug 202194.6794.7993.8393.8393.8311,800
25 Aug 202194.4395.5794.4394.9194.915,200
24 Aug 202193.7094.3893.7094.0894.083,500
23 Aug 202193.4093.4092.7993.1893.185,600
20 Aug 202191.2092.5091.2092.4892.483,500
19 Aug 202191.8791.8790.8291.0791.076,700
18 Aug 202192.4893.5592.1592.1592.154,100
17 Aug 202193.2393.2491.9993.0193.014,000
16 Aug 202194.1694.6293.4494.4294.424,700
13 Aug 202195.0495.1294.5694.5694.563,900
12 Aug 202195.3095.5294.2594.9094.9023,200
11 Aug 202194.0095.2393.9895.2395.236,000
10 Aug 202192.6794.0092.6793.7693.765,600
09 Aug 202192.5193.1092.1992.7092.704,200
06 Aug 202192.9993.3692.8292.8692.867,300
05 Aug 202190.5891.8990.5891.7591.752,100
04 Aug 202191.3091.7790.6090.6090.6010,500
03 Aug 202191.3692.2190.2092.1492.1430,100
02 Aug 202192.9193.1291.2291.2291.2265,300
30 Jul 202191.9692.3891.9292.1492.145,000
29 Jul 202192.4693.0992.4092.5192.516,800
28 Jul 202191.4391.9290.0391.3291.325,900
27 Jul 202190.2490.9090.0290.6490.646,100
26 Jul 202190.2791.1090.2790.8990.894,600
23 Jul 202189.8090.1689.3390.0990.097,600
22 Jul 202190.5290.5289.0889.1589.155,100
21 Jul 202190.0391.3490.0390.6190.617,300
20 Jul 202186.6489.7586.6289.0789.0764,000
19 Jul 202186.6087.4485.9486.4986.4916,600
16 Jul 202190.9190.9188.6088.6288.6265,300
15 Jul 202189.8290.6489.4590.2590.2556,900
14 Jul 202190.7692.0790.0190.3790.3713,300
13 Jul 202191.3591.7790.5490.5490.5467,400
12 Jul 202191.4492.2890.7592.2392.2314,900
09 Jul 202190.4291.8790.4291.8791.877,000
08 Jul 202188.9090.1987.9689.1989.1971,600
07 Jul 202190.3090.8989.7590.5690.567,000
06 Jul 202192.2492.2489.5990.4590.4562,600
02 Jul 202193.2693.2692.3092.4392.4310,700
01 Jul 202192.2793.4192.2793.1693.1680,500
30 Jun 202191.6192.2691.6192.0292.0227,300
29 Jun 202193.1793.1791.5491.7191.716,800
28 Jun 202193.8893.8891.7892.1292.128,500
25 Jun 202193.3794.1593.2693.7793.7712,100
24 Jun 202191.9693.1591.6793.0493.0418,200
23 Jun 202192.0692.4391.8491.8491.8417,900
22 Jun 202191.7991.9191.0691.8591.8513,100
21 Jun 202190.0291.9790.0291.9791.977,300
21 Jun 20210.296 Dividend
18 Jun 202190.9191.1289.6489.6489.3449,600
17 Jun 202195.4495.4791.6492.2191.9126,600
16 Jun 202195.5995.6794.6095.3495.039,200
15 Jun 202195.3696.3194.9195.9195.5911,700
14 Jun 202197.6297.6295.0795.3395.0219,000
11 Jun 202196.9197.1896.7097.1896.8612,100
10 Jun 202197.6697.6696.3096.3296.007,800
09 Jun 202198.3298.3297.0697.0696.7420,700
08 Jun 202197.7598.3196.7098.2197.899,900
07 Jun 202197.5798.0897.1297.4197.0918,000
04 Jun 202197.8897.8896.7397.6497.3216,800
03 Jun 202197.2997.5596.5497.3096.9826,900
02 Jun 202198.1898.1897.3797.5997.2729,300
01 Jun 202197.7698.1597.3898.1197.7956,600
28 May 202197.3597.3596.0196.9396.6120,300
27 May 202197.2597.2696.7297.1396.819,100
26 May 202195.2595.9094.7695.9095.5818,800
25 May 202196.5896.8794.4394.4794.1614,800
24 May 202195.7996.4295.7996.1295.8016,700
21 May 202196.2096.7895.8395.9595.634,700
20 May 202195.9395.9394.4095.2494.9336,900
19 May 202195.5595.8394.0695.8395.5116,400
18 May 202198.4898.4896.7096.7096.3821,600
17 May 202197.7198.3196.8498.3097.9848,500
14 May 202196.6197.7196.5497.6997.3728,500
13 May 202193.5296.4093.5295.9295.6090,500
12 May 202196.4496.4493.2393.4593.1436,400
11 May 202195.6296.9795.2596.5196.1961,200
10 May 202198.4299.1597.2797.3096.9829,900
07 May 202196.3897.7495.9497.7397.4122,700
06 May 202195.9496.7894.9496.7896.4613,200
05 May 202195.8795.8794.5995.5895.2686,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...