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

75.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 75.72 75.90 75.12 75.50 411,613 -0.22(-0.29%)
Apr 16, 2021 75.86 76.17 75.45 75.72 972,700 +0.33(+0.44%)
Apr 15, 2021 75.68 75.68 74.82 75.39 923,630 +0.03(+0.04%)
Apr 14, 2021 74.61 75.86 74.61 75.36 1,570,777 +0.75(+1.01%)
Apr 13, 2021 75.06 75.06 74.24 74.61 393,467 -0.70(-0.93%)
Apr 12, 2021 75.16 75.45 75.02 75.31 570,759 +0.37(+0.49%)
Apr 09, 2021 74.83 75.13 74.47 74.94 701,700 +0.45(+0.60%)
Apr 08, 2021 74.90 74.90 73.93 74.49 1,468,336 -0.51(-0.68%)
Apr 07, 2021 75.10 75.41 74.66 75.00 751,406 -0.03(-0.04%)
Apr 06, 2021 75.00 75.36 74.70 75.03 1,911,170 +0.04(+0.05%)
Apr 05, 2021 75.25 75.36 74.81 74.99 1,036,516 +0.37(+0.50%)
Apr 01, 2021 73.93 74.63 73.57 74.62 501,700 +0.63(+0.85%)
Mar 31, 2021 74.66 74.76 73.92 73.99 270,071 -0.62(-0.83%)
Mar 30, 2021 73.96 74.81 73.82 74.61 559,681 +0.80(+1.08%)
Mar 29, 2021 73.94 74.57 73.28 73.81 401,582 -0.73(-0.98%)
Mar 26, 2021 74.68 74.88 73.39 74.54 568,600 +0.55(+0.74%)
Mar 25, 2021 72.16 74.15 71.59 73.99 652,336 +1.56(+2.15%)
Mar 24, 2021 73.30 74.03 72.43 72.43 475,930 -0.31(-0.43%)
Mar 23, 2021 74.00 74.23 72.51 72.74 1,113,924 -1.99(-2.66%)
Mar 22, 2021 75.26 75.26 74.21 74.73 707,382 -1.00(-1.32%)
Mar 19, 2021 75.87 76.35 74.90 75.73 930,400 -0.34(-0.45%)
Mar 18, 2021 76.41 77.54 75.80 76.07 749,968 -0.17(-0.22%)
Mar 17, 2021 75.78 76.28 75.02 76.24 809,333 +0.70(+0.93%)
Mar 16, 2021 76.44 76.44 75.24 75.54 674,647 -1.18(-1.54%)
Mar 15, 2021 76.67 76.79 75.91 76.72 2,656,268 +0.15(+0.20%)
Mar 12, 2021 75.92 76.61 75.92 76.57 561,600 +1.18(+1.57%)
Mar 11, 2021 75.48 76.12 74.93 75.39 551,647 +0.00(+0.00%)
Mar 10, 2021 74.08 75.64 73.96 75.39 803,587 +1.63(+2.21%)
Mar 09, 2021 74.85 75.00 73.57 73.76 650,661 -1.05(-1.40%)
Mar 08, 2021 73.79 75.53 73.79 74.81 1,475,937 +1.53(+2.09%)
Mar 05, 2021 72.31 73.51 70.95 73.28 924,300 +1.91(+2.68%)
Mar 04, 2021 72.16 72.61 70.00 71.37 544,302 -0.71(-0.99%)
Mar 03, 2021 71.57 73.08 71.57 72.08 482,147 +0.68(+0.95%)
Mar 02, 2021 71.42 71.88 71.28 71.40 773,645 -0.03(-0.04%)
Mar 01, 2021 70.76 71.93 70.76 71.43 521,595 +1.82(+2.61%)
Feb 26, 2021 70.26 70.53 68.84 69.61 493,100 -0.82(-1.16%)
Feb 25, 2021 72.49 72.64 70.19 70.43 866,121 -1.77(-2.45%)
Feb 24, 2021 70.73 72.31 70.73 72.20 358,508 +1.54(+2.18%)
Feb 23, 2021 70.44 70.78 69.46 70.66 697,548 +0.42(+0.60%)
Feb 22, 2021 68.95 70.61 68.95 70.24 197,365 +1.19(+1.72%)
Feb 19, 2021 68.33 69.27 68.33 69.05 149,300 +1.01(+1.48%)
Feb 18, 2021 68.28 68.49 67.79 68.04 649,297 -0.64(-0.93%)
Feb 17, 2021 68.22 68.80 68.09 68.68 213,268 +0.22(+0.32%)
Feb 16, 2021 68.35 68.64 68.26 68.46 269,020 +0.60(+0.88%)
Feb 12, 2021 67.26 67.96 67.26 67.86 129,900 +0.48(+0.71%)
Feb 11, 2021 67.69 67.82 66.65 67.38 159,516 -0.43(-0.63%)
Feb 10, 2021 67.71 68.00 67.05 67.81 392,892 +0.34(+0.50%)
Feb 09, 2021 67.21 67.66 66.99 67.47 504,207 +0.17(+0.25%)
Feb 08, 2021 66.48 67.30 66.48 67.30 177,857 +1.14(+1.72%)
Feb 05, 2021 66.37 66.62 65.96 66.16 340,800 +0.15(+0.23%)
Feb 04, 2021 65.11 66.08 65.11 66.01 779,431 +1.00(+1.54%)
Feb 03, 2021 64.07 65.06 64.07 65.01 102,217 +0.97(+1.51%)
Feb 02, 2021 64.08 64.60 63.79 64.04 164,244 +0.61(+0.96%)
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.