Indicators

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

84.87 +0.47 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.06	56.06	54.71	54.82	599,025	-1.40(-2.50%)
Nov 27, 2020	56.61	56.75	56.10	56.23	236,566	-0.30(-0.52%)
Nov 25, 2020	56.88	56.88	56.07	56.52	626,696	-1.01(-1.75%)
Nov 24, 2020	56.46	57.56	56.22	57.53	1,127,648	+2.07(+3.73%)
Nov 23, 2020	54.46	55.60	54.46	55.46	1,192,842	+1.59(+2.95%)
Nov 20, 2020	54.08	54.27	53.62	53.87	444,779	-0.40(-0.73%)
Nov 19, 2020	53.91	54.31	53.51	54.27	287,655	+0.26(+0.48%)
Nov 18, 2020	54.82	55.22	53.99	54.01	676,054	-0.55(-1.02%)
Nov 17, 2020	53.84	54.68	53.40	54.57	490,753	-0.03(-0.05%)
Nov 16, 2020	54.12	54.59	53.66	54.59	702,569	+1.75(+3.30%)
Nov 13, 2020	51.72	52.99	51.72	52.85	406,578	+1.56(+3.05%)
Nov 12, 2020	51.90	52.04	50.77	51.28	569,652	-1.18(-2.25%)
Nov 11, 2020	53.37	53.37	52.18	52.47	1,362,083	-0.56(-1.06%)
Nov 10, 2020	52.21	53.12	51.97	53.03	902,473	+1.03(+1.99%)
Nov 09, 2020	51.60	53.00	51.53	52.00	761,177	+3.52(+7.26%)
Nov 06, 2020	49.27	49.44	48.31	48.48	1,179,262	-0.55(-1.11%)
Nov 05, 2020	48.24	49.32	48.24	49.02	191,864	+1.32(+2.77%)
Nov 04, 2020	48.15	48.66	47.35	47.70	269,500	-0.74(-1.53%)
Nov 03, 2020	48.28	48.74	48.28	48.44	267,996	+0.84(+1.77%)

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.