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

80.88 USD +1.27 (+1.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 79.40 79.62 79.02 79.61 167,725 +0.57(+0.72%)
Oct 18, 2021 78.89 79.41 78.67 79.04 183,171 -0.11(-0.14%)
Oct 15, 2021 79.42 79.83 79.13 79.15 222,923 +0.21(+0.27%)
Oct 14, 2021 78.53 79.02 78.04 78.94 258,129 +1.28(+1.65%)
Oct 13, 2021 78.12 78.12 76.64 77.66 377,791 -0.48(-0.61%)
Oct 12, 2021 78.28 78.59 77.91 78.14 241,296 -0.12(-0.15%)
Oct 11, 2021 78.93 79.53 78.23 78.26 315,666 -0.43(-0.55%)
Oct 08, 2021 78.43 79.09 78.32 78.69 147,354 +0.33(+0.42%)
Oct 07, 2021 78.22 78.92 78.22 78.36 276,663 +0.80(+1.03%)
Oct 06, 2021 77.08 77.61 76.09 77.56 653,093 -0.26(-0.33%)
Oct 05, 2021 77.45 78.19 76.90 77.82 808,194 +0.83(+1.08%)
Oct 04, 2021 76.98 78.11 76.79 76.99 386,324 +0.03(+0.04%)
Oct 01, 2021 76.14 77.42 75.62 76.96 454,203 +1.15(+1.52%)
Sep 30, 2021 77.58 77.58 75.81 75.81 484,927 -1.53(-1.98%)
Sep 29, 2021 77.29 77.65 76.84 77.34 268,360 +0.13(+0.17%)
Sep 28, 2021 78.00 78.51 77.06 77.21 287,118 -0.65(-0.83%)
Sep 27, 2021 76.73 78.24 76.73 77.86 187,245 +1.67(+2.19%)
Sep 24, 2021 75.69 76.50 75.69 76.19 100,275 +0.31(+0.41%)
Sep 23, 2021 74.83 76.39 74.83 75.88 187,716 +1.58(+2.13%)
Sep 22, 2021 73.91 74.90 73.91 74.30 231,619 +1.08(+1.48%)
Sep 21, 2021 74.14 74.27 73.06 73.22 448,598 -0.46(-0.62%)
Sep 20, 2021 73.85 74.09 72.64 73.68 385,085 -2.30(-3.03%)
Sep 17, 2021 76.36 76.74 75.83 75.98 269,012 -0.30(-0.39%)
Sep 16, 2021 76.69 76.87 75.94 76.28 148,282 -0.32(-0.42%)
Sep 15, 2021 75.54 76.70 75.52 76.60 119,912 +1.12(+1.48%)
Sep 14, 2021 76.93 76.93 75.27 75.48 189,832 -1.13(-1.48%)
Sep 13, 2021 76.04 76.76 75.94 76.61 200,221 +1.18(+1.56%)
Sep 10, 2021 76.62 76.64 75.39 75.43 188,836 -0.78(-1.02%)
Sep 09, 2021 75.99 76.90 75.99 76.21 215,718 -0.01(-0.01%)
Sep 08, 2021 76.33 76.70 75.93 76.22 250,059 -0.28(-0.37%)
Sep 07, 2021 77.02 77.40 76.50 76.50 302,083 -0.66(-0.86%)
Sep 03, 2021 77.48 77.59 76.91 77.16 219,345 -0.45(-0.58%)
Sep 02, 2021 77.18 77.89 77.14 77.61 268,398 +0.60(+0.78%)
Sep 01, 2021 77.68 77.68 76.78 77.01 324,771 -0.54(-0.70%)
Aug 31, 2021 77.21 77.89 77.12 77.55 279,680 +0.32(+0.41%)
Aug 30, 2021 78.36 78.36 77.23 77.23 298,945 -0.95(-1.22%)
Aug 27, 2021 77.22 78.33 77.11 78.18 251,641 +1.22(+1.59%)
Aug 26, 2021 77.96 77.96 76.89 76.96 286,630 -1.02(-1.31%)
Aug 25, 2021 77.31 78.36 77.10 77.98 165,849 +0.75(+0.97%)
Aug 24, 2021 76.87 77.49 76.82 77.23 217,060 +0.63(+0.82%)
Aug 23, 2021 76.36 76.84 76.30 76.60 483,682 +0.79(+1.04%)
Aug 20, 2021 75.13 75.89 75.00 75.81 662,729 +0.58(+0.77%)
Aug 19, 2021 75.52 76.00 74.77 75.23 1,965,590 -1.04(-1.36%)
Aug 18, 2021 76.86 77.45 76.21 76.27 291,176 -0.78(-1.01%)
Aug 17, 2021 77.30 77.64 76.35 77.05 332,717 -0.81(-1.04%)
Aug 16, 2021 77.66 78.00 77.05 77.86 505,568 -0.27(-0.35%)
Aug 13, 2021 78.64 78.64 78.04 78.13 317,537 -0.39(-0.50%)
Aug 12, 2021 78.71 78.80 77.98 78.52 221,638 -0.11(-0.14%)
Aug 11, 2021 77.86 78.67 77.45 78.63 375,659 +0.97(+1.25%)
Aug 10, 2021 76.74 77.84 76.63 77.66 339,194 +0.98(+1.28%)
Aug 09, 2021 76.42 77.01 76.04 76.68 328,360 +0.10(+0.13%)
Aug 06, 2021 76.08 76.83 76.08 76.58 491,418 +1.16(+1.54%)
Aug 05, 2021 75.10 75.51 75.09 75.42 718,343 +0.65(+0.87%)
Aug 04, 2021 75.54 75.86 74.71 74.77 2,030,478 -1.64(-2.15%)
Aug 03, 2021 75.59 76.42 74.43 76.41 1,323,010 +1.03(+1.37%)
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.