Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
117.38
+3.87 (3.41%)
At close: May 12, 2025, 4:00 PM
117.38
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 118.27 | 118.27 | 116.76 | 117.38 | 117.38 | 3.41% | 7,237 |
| May 9, 2025 | 113.77 | 113.77 | 113.00 | 113.51 | 113.51 | 0.39% | 2,758 |
| May 8, 2025 | 111.93 | 113.60 | 111.84 | 113.07 | 113.07 | 1.91% | 14,743 |
| May 7, 2025 | 111.28 | 111.76 | 110.26 | 110.96 | 110.96 | 0.23% | 3,616 |
| May 6, 2025 | 110.28 | 111.10 | 110.22 | 110.70 | 110.70 | -0.52% | 2,387 |
| May 5, 2025 | 110.55 | 112.26 | 110.55 | 111.28 | 111.28 | -0.62% | 4,921 |
| May 2, 2025 | 110.73 | 112.31 | 110.73 | 111.98 | 111.98 | 2.19% | 8,714 |
| May 1, 2025 | 108.89 | 110.67 | 108.89 | 109.58 | 109.58 | 0.71% | 5,879 |
| Apr 30, 2025 | 107.97 | 108.97 | 106.79 | 108.82 | 108.82 | -0.99% | 22,947 |
| Apr 29, 2025 | 109.34 | 110.23 | 109.05 | 109.90 | 109.90 | -0.11% | 11,853 |
| Apr 28, 2025 | 109.54 | 110.05 | 109.01 | 110.03 | 110.03 | 0.61% | 1,937 |
| Apr 25, 2025 | 108.77 | 109.36 | 108.72 | 109.36 | 109.36 | -0.23% | 18,497 |
| Apr 24, 2025 | 107.20 | 109.62 | 107.20 | 109.61 | 109.61 | 2.36% | 12,516 |
| Apr 23, 2025 | 108.84 | 110.05 | 106.61 | 107.08 | 107.08 | 0.98% | 5,116 |
| Apr 22, 2025 | 104.28 | 106.26 | 104.28 | 106.04 | 106.04 | 2.84% | 7,442 |
| Apr 21, 2025 | 103.83 | 103.83 | 102.25 | 103.11 | 103.11 | -1.66% | 4,548 |
| Apr 17, 2025 | 103.95 | 105.11 | 103.95 | 104.85 | 104.85 | 1.09% | 5,263 |
| Apr 16, 2025 | 104.31 | 104.80 | 102.50 | 103.72 | 103.72 | -0.36% | 8,261 |
| Apr 15, 2025 | 104.63 | 105.51 | 103.98 | 104.09 | 104.09 | -0.81% | 2,277 |
| Apr 14, 2025 | 105.61 | 105.61 | 103.51 | 104.94 | 104.94 | 1.11% | 8,184 |
| Apr 11, 2025 | 102.42 | 103.84 | 101.02 | 103.79 | 103.79 | 1.60% | 21,887 |
| Apr 10, 2025 | 105.05 | 105.05 | 100.45 | 102.16 | 102.16 | -5.67% | 6,733 |
| Apr 9, 2025 | 96.78 | 108.74 | 96.78 | 108.30 | 108.30 | 10.55% | 11,747 |
| Apr 8, 2025 | 104.94 | 104.94 | 97.18 | 97.97 | 97.97 | -3.08% | 15,565 |
| Apr 7, 2025 | 98.37 | 101.94 | 96.86 | 101.07 | 101.07 | -1.42% | 31,652 |
| Apr 4, 2025 | 103.02 | 103.37 | 99.51 | 102.53 | 102.53 | -4.38% | 31,053 |
| Apr 3, 2025 | 111.04 | 111.57 | 107.23 | 107.23 | 107.23 | -7.65% | 9,403 |
| Apr 2, 2025 | 114.61 | 116.11 | 114.61 | 116.11 | 116.11 | 1.56% | 2,307 |
| Apr 1, 2025 | 114.10 | 114.78 | 112.71 | 114.32 | 114.32 | 0.18% | 5,235 |
| Mar 31, 2025 | 112.70 | 114.65 | 112.70 | 114.12 | 114.12 | 0.23% | 10,696 |
| Mar 28, 2025 | 116.66 | 116.66 | 113.24 | 113.86 | 113.86 | -2.41% | 4,317 |
| Mar 27, 2025 | 115.16 | 116.71 | 114.96 | 116.67 | 116.67 | 0.68% | 6,232 |
| Mar 26, 2025 | 115.79 | 116.92 | 115.21 | 115.89 | 115.89 | 0.11% | 3,799 |
| Mar 25, 2025 | 116.42 | 116.42 | 115.38 | 115.76 | 115.76 | -0.49% | 12,740 |
| Mar 24, 2025 | 115.35 | 116.37 | 115.35 | 116.33 | 116.33 | 1.41% | 5,895 |
| Mar 21, 2025 | 114.33 | 114.90 | 113.94 | 114.71 | 114.07 | -1.01% | 5,479 |
| Mar 20, 2025 | 116.37 | 117.09 | 115.88 | 115.88 | 115.23 | -0.77% | 5,711 |
| Mar 19, 2025 | 115.74 | 117.17 | 115.74 | 116.78 | 116.12 | 1.14% | 4,832 |
| Mar 18, 2025 | 115.87 | 115.94 | 114.84 | 115.47 | 114.82 | -0.65% | 8,383 |
| Mar 17, 2025 | 114.22 | 116.23 | 114.22 | 116.23 | 115.57 | 1.66% | 7,146 |
| Mar 14, 2025 | 111.99 | 114.33 | 111.99 | 114.33 | 113.68 | 2.52% | 27,241 |
| Mar 13, 2025 | 112.99 | 114.17 | 110.98 | 111.51 | 110.88 | -1.58% | 7,172 |
| Mar 12, 2025 | 114.64 | 114.64 | 112.48 | 113.30 | 112.66 | -0.23% | 4,469 |
| Mar 11, 2025 | 114.64 | 114.64 | 112.27 | 113.56 | 112.92 | -1.05% | 10,566 |
| Mar 10, 2025 | 116.31 | 117.16 | 114.43 | 114.77 | 114.12 | -2.20% | 10,978 |
| Mar 7, 2025 | 115.93 | 117.42 | 115.39 | 117.35 | 116.69 | 1.55% | 6,398 |
| Mar 6, 2025 | 114.07 | 116.22 | 114.07 | 115.56 | 114.91 | 0.21% | 14,851 |
| Mar 5, 2025 | 114.33 | 115.51 | 113.20 | 115.31 | 114.66 | 0.66% | 7,463 |
| Mar 4, 2025 | 115.98 | 116.27 | 112.92 | 114.56 | 113.92 | -2.00% | 25,301 |
| Mar 3, 2025 | 121.59 | 121.62 | 116.34 | 116.90 | 116.24 | -3.18% | 7,762 |