Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
124.36
-1.77 (-1.40%)
Aug 14, 2025, 11:39 AM - Market open
RFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | - | -1.04% | 270 |
| Aug 13, 2025 | 123.27 | 126.13 | 123.00 | 126.13 | 126.13 | 3.07% | 6,534 |
| Aug 12, 2025 | 120.29 | 122.38 | 120.29 | 122.38 | 122.38 | 2.54% | 8,987 |
| Aug 11, 2025 | 120.33 | 120.54 | 119.30 | 119.35 | 119.35 | -0.48% | 8,622 |
| Aug 8, 2025 | 120.24 | 120.44 | 119.92 | 119.92 | 119.92 | -0.37% | 5,629 |
| Aug 7, 2025 | 121.72 | 121.83 | 120.00 | 120.37 | 120.37 | -0.06% | 8,865 |
| Aug 6, 2025 | 121.51 | 121.51 | 120.24 | 120.44 | 120.44 | -0.88% | 9,233 |
| Aug 5, 2025 | 121.06 | 121.57 | 120.17 | 121.51 | 121.51 | 0.80% | 7,037 |
| Aug 4, 2025 | 120.49 | 120.85 | 119.89 | 120.55 | 120.55 | 0.80% | 13,557 |
| Aug 1, 2025 | 120.98 | 120.98 | 118.44 | 119.58 | 119.58 | -2.65% | 37,018 |
| Jul 31, 2025 | 124.09 | 124.59 | 122.83 | 122.83 | 122.83 | -1.64% | 9,476 |
| Jul 30, 2025 | 127.03 | 127.03 | 124.49 | 124.89 | 124.89 | -1.94% | 7,188 |
| Jul 29, 2025 | 128.68 | 129.02 | 126.82 | 127.36 | 127.36 | -1.00% | 7,142 |
| Jul 28, 2025 | 128.95 | 129.17 | 128.32 | 128.64 | 128.64 | 0.06% | 16,878 |
| Jul 25, 2025 | 128.67 | 128.67 | 127.21 | 128.56 | 128.56 | 0.41% | 5,598 |
| Jul 24, 2025 | 129.72 | 129.72 | 128.03 | 128.04 | 128.04 | -1.66% | 5,516 |
| Jul 23, 2025 | 129.43 | 130.34 | 129.43 | 130.20 | 130.20 | 1.13% | 18,358 |
| Jul 22, 2025 | 126.60 | 128.74 | 126.60 | 128.74 | 128.74 | 2.21% | 3,451 |
| Jul 21, 2025 | 126.46 | 127.06 | 125.96 | 125.96 | 125.96 | 0.24% | 6,470 |
| Jul 18, 2025 | 126.81 | 126.81 | 125.10 | 125.66 | 125.66 | -0.41% | 4,477 |
| Jul 17, 2025 | 125.69 | 126.38 | 125.10 | 126.18 | 126.18 | 0.67% | 8,865 |
| Jul 16, 2025 | 126.23 | 126.23 | 124.43 | 125.34 | 125.34 | -0.32% | 32,847 |
| Jul 15, 2025 | 129.21 | 129.21 | 125.75 | 125.75 | 125.75 | -2.18% | 5,936 |
| Jul 14, 2025 | 129.02 | 129.02 | 128.31 | 128.55 | 128.55 | -0.69% | 5,226 |
| Jul 11, 2025 | 129.21 | 129.91 | 129.10 | 129.45 | 129.45 | -0.63% | 2,645 |
| Jul 10, 2025 | 128.80 | 131.03 | 128.80 | 130.26 | 130.26 | 1.37% | 4,841 |
| Jul 9, 2025 | 128.00 | 128.50 | 127.34 | 128.50 | 128.50 | 0.17% | 16,385 |
| Jul 8, 2025 | 127.40 | 129.08 | 127.40 | 128.29 | 128.29 | 1.86% | 8,941 |
| Jul 7, 2025 | 126.92 | 127.79 | 125.27 | 125.95 | 125.95 | -1.25% | 4,583 |
| Jul 3, 2025 | 127.63 | 127.63 | 127.28 | 127.55 | 127.55 | 0.59% | 4,813 |
| Jul 2, 2025 | 125.16 | 126.93 | 124.33 | 126.80 | 126.80 | 1.97% | 49,182 |
| Jul 1, 2025 | 120.59 | 124.78 | 120.59 | 124.35 | 124.35 | 2.87% | 4,183 |
| Jun 30, 2025 | 121.17 | 121.17 | 120.58 | 120.88 | 120.88 | -0.02% | 5,931 |
| Jun 27, 2025 | 121.51 | 121.67 | 120.24 | 120.91 | 120.91 | -0.27% | 8,868 |
| Jun 26, 2025 | 120.12 | 121.24 | 119.96 | 121.24 | 121.24 | 1.49% | 9,378 |
| Jun 25, 2025 | 119.80 | 119.91 | 119.34 | 119.45 | 119.45 | -0.85% | 5,170 |
| Jun 24, 2025 | 119.70 | 121.17 | 119.70 | 120.48 | 120.48 | 1.25% | 10,826 |
| Jun 23, 2025 | 118.14 | 118.98 | 118.14 | 118.98 | 118.98 | -0.33% | 16,782 |
| Jun 20, 2025 | 120.20 | 120.20 | 118.96 | 119.37 | 118.61 | 0.15% | 2,493 |
| Jun 18, 2025 | 119.44 | 120.29 | 119.20 | 119.20 | 118.43 | -0.34% | 4,231 |
| Jun 17, 2025 | 120.07 | 120.39 | 119.60 | 119.60 | 118.83 | -0.84% | 2,044 |
| Jun 16, 2025 | 119.44 | 120.66 | 119.44 | 120.62 | 119.84 | 2.04% | 2,498 |
| Jun 13, 2025 | 119.12 | 119.21 | 118.08 | 118.20 | 117.44 | -1.45% | 2,531 |
| Jun 12, 2025 | 118.90 | 119.94 | 118.89 | 119.94 | 119.17 | -0.31% | 4,502 |
| Jun 11, 2025 | 121.19 | 121.19 | 120.04 | 120.32 | 119.55 | -0.27% | 11,988 |
| Jun 10, 2025 | 119.53 | 121.16 | 119.53 | 120.65 | 119.87 | 1.42% | 3,710 |
| Jun 9, 2025 | 118.48 | 119.66 | 118.48 | 118.95 | 118.19 | 1.06% | 4,239 |
| Jun 6, 2025 | 117.37 | 117.70 | 117.27 | 117.70 | 116.95 | 1.42% | 5,770 |
| Jun 5, 2025 | 116.15 | 116.79 | 115.20 | 116.06 | 115.31 | -0.05% | 8,914 |
| Jun 4, 2025 | 117.53 | 117.53 | 116.12 | 116.12 | 115.37 | -1.06% | 7,885 |