Skip to main content

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

88.57 -0.82 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 73.97 74.81 73.97 74.69 325,714 +0.87(+1.17%)
Jul 28, 2022 73.78 73.94 72.65 73.83 514,756 +0.28(+0.37%)
Jul 27, 2022 72.84 73.80 72.34 73.55 246,314 +0.94(+1.30%)
Jul 26, 2022 72.92 73.16 72.46 72.61 408,603 -0.53(-0.73%)
Jul 25, 2022 72.65 73.37 72.35 73.14 847,644 +0.84(+1.16%)
Jul 22, 2022 72.60 73.07 71.85 72.31 556,817 -0.21(-0.29%)
Jul 21, 2022 72.23 72.55 71.31 72.51 313,724 -0.29(-0.40%)
Jul 20, 2022 72.59 72.93 72.01 72.81 583,617 +0.10(+0.13%)
Jul 19, 2022 71.56 72.94 71.56 72.71 1,915,297 +1.84(+2.60%)
Jul 18, 2022 71.67 72.03 70.68 70.87 599,467 -0.15(-0.21%)
Jul 15, 2022 70.45 71.05 69.99 71.02 747,149 +1.49(+2.15%)
Jul 14, 2022 69.41 69.65 68.79 69.53 472,508 -1.23(-1.73%)
Jul 13, 2022 70.70 71.21 70.07 70.76 651,916 -0.68(-0.96%)
Jul 12, 2022 71.07 72.18 71.02 71.44 531,455 -0.05(-0.07%)
Jul 11, 2022 71.48 72.00 71.25 71.49 503,539 -0.51(-0.71%)
Jul 08, 2022 72.27 72.57 71.76 72.00 541,719 -0.17(-0.24%)
Jul 07, 2022 71.78 72.41 71.75 72.17 450,039 +1.06(+1.50%)
Jul 06, 2022 71.06 71.56 70.09 71.11 2,231,336 -0.12(-0.17%)
Jul 05, 2022 71.31 71.31 69.80 71.23 940,572 -1.18(-1.63%)
Jul 01, 2022 71.31 72.56 70.66 72.41 669,228 +1.02(+1.42%)
Jun 30, 2022 71.16 72.03 70.72 71.39 489,647 -0.68(-0.94%)
Jun 29, 2022 72.97 73.14 71.73 72.07 284,194 -0.68(-0.94%)
Jun 28, 2022 73.82 74.65 72.66 72.75 376,879 -0.44(-0.60%)
Jun 27, 2022 73.12 73.49 72.71 73.19 265,811 +0.37(+0.51%)
Jun 24, 2022 71.11 72.83 70.96 72.82 402,672 +2.30(+3.26%)
Jun 23, 2022 71.27 71.47 69.85 70.52 663,346 -0.52(-0.74%)
Jun 22, 2022 70.39 71.64 70.39 71.04 436,969 -0.46(-0.64%)
Jun 21, 2022 71.29 71.79 70.88 71.50 538,708 +1.41(+2.01%)
Jun 17, 2022 70.44 70.88 69.26 70.09 1,099,734 -0.29(-0.42%)
Jun 16, 2022 71.52 71.53 69.81 70.38 1,251,455 -2.59(-3.55%)
Jun 15, 2022 73.25 73.84 71.92 72.97 549,548 +0.31(+0.43%)
Jun 14, 2022 73.03 73.67 72.05 72.66 922,807 +0.07(+0.09%)
Jun 13, 2022 74.04 74.33 72.21 72.59 1,426,839 -3.11(-4.11%)
Jun 10, 2022 76.50 76.55 75.63 75.70 833,976 -1.92(-2.47%)
Jun 09, 2022 79.13 79.17 77.58 77.62 370,969 -1.72(-2.17%)
Jun 08, 2022 80.00 80.23 79.19 79.34 323,785 -1.11(-1.37%)
Jun 07, 2022 79.14 80.48 79.06 80.44 277,389 +0.75(+0.94%)
Jun 06, 2022 79.70 80.12 79.44 79.69 471,135 +0.51(+0.64%)
Jun 03, 2022 79.38 79.72 79.05 79.18 424,130 -0.77(-0.96%)
Jun 02, 2022 79.43 79.95 78.53 79.95 1,006,014 +0.42(+0.53%)
Jun 01, 2022 80.66 80.77 78.62 79.52 892,667 -0.83(-1.03%)
May 31, 2022 80.49 81.11 80.01 80.36 478,737 -0.38(-0.47%)
May 27, 2022 79.55 80.76 79.51 80.73 530,347 +1.43(+1.80%)
May 26, 2022 78.50 79.60 78.50 79.31 707,692 +1.20(+1.54%)
May 25, 2022 76.90 78.33 76.90 78.11 699,820 +1.00(+1.30%)
May 24, 2022 76.67 77.28 75.42 77.11 763,257 -0.04(-0.05%)
May 23, 2022 76.61 77.52 76.19 77.14 1,069,048 +1.40(+1.85%)
May 20, 2022 76.54 76.70 74.23 75.75 613,093 -0.24(-0.31%)
May 19, 2022 75.63 76.79 75.11 75.98 660,439 -0.49(-0.64%)
May 18, 2022 78.67 78.67 76.13 76.47 512,102 -2.76(-3.48%)
May 17, 2022 78.58 79.32 78.24 79.23 466,297 +1.79(+2.32%)
May 16, 2022 77.17 77.99 76.75 77.44 1,008,092 +0.24(+0.31%)
May 13, 2022 76.65 77.60 76.56 77.20 500,377 +1.26(+1.65%)
May 12, 2022 75.77 76.45 74.68 75.94 655,097 -0.10(-0.14%)
May 11, 2022 76.96 78.29 75.99 76.05 576,166 -0.68(-0.89%)
May 10, 2022 77.66 78.07 75.71 76.73 786,727 -0.21(-0.27%)
May 09, 2022 77.98 78.34 76.65 76.94 999,015 -1.97(-2.50%)
May 06, 2022 78.93 79.18 77.90 78.91 977,947 -0.26(-0.33%)
May 05, 2022 80.20 80.60 78.29 79.18 564,776 -1.78(-2.19%)
May 04, 2022 78.81 81.04 78.56 80.95 761,180 +2.48(+3.17%)
May 03, 2022 77.53 79.09 77.53 78.47 726,906 +1.05(+1.35%)
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.