Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
99.40
-0.02 (-0.02%)
Sep 29, 2025, 4:00 PM EDT - Market closed
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 99.62 | 99.62 | 98.60 | 99.34 | - | -0.08% | 53,601 |
| Sep 26, 2025 | 98.59 | 99.52 | 98.53 | 99.42 | 99.42 | 1.17% | 143,984 |
| Sep 25, 2025 | 98.69 | 99.00 | 98.10 | 98.27 | 98.27 | -1.01% | 68,248 |
| Sep 24, 2025 | 98.79 | 99.48 | 98.79 | 99.27 | 99.27 | 0.63% | 38,252 |
| Sep 23, 2025 | 97.94 | 99.23 | 97.94 | 98.65 | 98.65 | 0.96% | 164,961 |
| Sep 22, 2025 | 97.65 | 97.92 | 97.38 | 97.71 | 97.71 | -1.10% | 85,577 |
| Sep 19, 2025 | 99.24 | 99.24 | 98.50 | 98.80 | 97.98 | -0.32% | 439,146 |
| Sep 18, 2025 | 98.80 | 99.31 | 98.40 | 99.12 | 98.30 | 0.66% | 125,507 |
| Sep 17, 2025 | 98.41 | 99.64 | 97.93 | 98.47 | 97.66 | 0.20% | 69,301 |
| Sep 16, 2025 | 98.60 | 98.92 | 97.81 | 98.27 | 97.46 | -0.32% | 176,046 |
| Sep 15, 2025 | 99.50 | 99.50 | 98.51 | 98.59 | 97.77 | -0.72% | 191,490 |
| Sep 12, 2025 | 99.47 | 99.76 | 99.26 | 99.30 | 98.48 | -0.09% | 72,889 |
| Sep 11, 2025 | 97.68 | 99.47 | 97.68 | 99.39 | 98.57 | 2.13% | 100,260 |
| Sep 10, 2025 | 97.28 | 97.51 | 96.39 | 97.32 | 96.51 | 0.08% | 99,552 |
| Sep 9, 2025 | 97.61 | 97.83 | 97.24 | 97.24 | 96.44 | -0.45% | 133,483 |
| Sep 8, 2025 | 97.97 | 97.97 | 96.84 | 97.68 | 96.87 | -0.34% | 106,871 |
| Sep 5, 2025 | 97.82 | 98.59 | 97.42 | 98.01 | 97.20 | 0.27% | 82,616 |
| Sep 4, 2025 | 97.60 | 97.77 | 97.12 | 97.75 | 96.94 | 0.35% | 93,778 |
| Sep 3, 2025 | 97.17 | 97.75 | 96.95 | 97.41 | 96.60 | -0.31% | 98,952 |
| Sep 2, 2025 | 97.28 | 97.83 | 96.98 | 97.71 | 96.90 | -0.42% | 114,660 |
| Aug 29, 2025 | 97.93 | 98.56 | 97.87 | 98.12 | 97.31 | 0.11% | 107,817 |
| Aug 28, 2025 | 98.37 | 98.37 | 97.29 | 98.01 | 97.20 | -0.13% | 100,383 |
| Aug 27, 2025 | 97.42 | 98.30 | 97.37 | 98.14 | 97.33 | 0.46% | 71,483 |
| Aug 26, 2025 | 97.64 | 97.89 | 97.32 | 97.69 | 96.88 | -0.20% | 99,540 |
| Aug 25, 2025 | 98.01 | 98.11 | 97.65 | 97.89 | 97.08 | -0.26% | 120,754 |
| Aug 22, 2025 | 96.55 | 98.30 | 96.55 | 98.15 | 97.34 | 2.07% | 99,404 |
| Aug 21, 2025 | 95.56 | 96.43 | 95.31 | 96.16 | 95.36 | 0.22% | 43,706 |
| Aug 20, 2025 | 95.51 | 96.18 | 95.51 | 95.95 | 95.16 | 0.29% | 114,727 |
| Aug 19, 2025 | 95.04 | 96.16 | 95.04 | 95.67 | 94.88 | 0.73% | 124,413 |
| Aug 18, 2025 | 95.09 | 95.34 | 94.86 | 94.98 | 94.19 | -0.19% | 38,624 |
| Aug 15, 2025 | 95.63 | 95.68 | 95.09 | 95.16 | 94.37 | -0.05% | 95,662 |
| Aug 14, 2025 | 94.86 | 95.28 | 94.28 | 95.21 | 94.42 | -0.19% | 118,533 |
| Aug 13, 2025 | 93.42 | 95.50 | 93.17 | 95.39 | 94.60 | 2.31% | 216,930 |
| Aug 12, 2025 | 92.18 | 93.26 | 92.08 | 93.24 | 92.47 | 1.33% | 147,340 |
| Aug 11, 2025 | 92.56 | 93.09 | 91.91 | 92.02 | 91.26 | -0.36% | 199,330 |
| Aug 8, 2025 | 92.13 | 92.69 | 92.03 | 92.35 | 91.59 | 0.45% | 78,041 |
| Aug 7, 2025 | 92.40 | 92.58 | 91.29 | 91.94 | 91.18 | 0.07% | 153,240 |
| Aug 6, 2025 | 92.36 | 92.43 | 91.83 | 91.88 | 91.12 | -0.62% | 97,111 |
| Aug 5, 2025 | 92.11 | 92.54 | 91.65 | 92.45 | 91.69 | 0.83% | 95,193 |
| Aug 4, 2025 | 91.37 | 91.90 | 91.34 | 91.69 | 90.93 | 0.79% | 125,925 |
| Aug 1, 2025 | 91.45 | 91.64 | 90.30 | 90.97 | 90.22 | -1.18% | 122,071 |
| Jul 31, 2025 | 92.46 | 93.07 | 91.86 | 92.06 | 91.30 | -0.91% | 1,162,043 |
| Jul 30, 2025 | 93.49 | 93.75 | 92.47 | 92.91 | 92.14 | -0.50% | 397,129 |
| Jul 29, 2025 | 93.69 | 93.70 | 93.07 | 93.38 | 92.61 | -0.21% | 362,017 |
| Jul 28, 2025 | 94.18 | 94.23 | 93.43 | 93.58 | 92.81 | -0.76% | 420,187 |
| Jul 25, 2025 | 93.92 | 94.32 | 93.38 | 94.30 | 93.52 | 0.67% | 378,679 |
| Jul 24, 2025 | 94.92 | 94.92 | 93.63 | 93.67 | 92.90 | -1.89% | 155,230 |
| Jul 23, 2025 | 94.61 | 95.49 | 94.60 | 95.47 | 94.68 | 1.39% | 158,860 |
| Jul 22, 2025 | 93.00 | 94.30 | 93.00 | 94.16 | 93.38 | 1.20% | 541,568 |
| Jul 21, 2025 | 93.56 | 93.73 | 92.95 | 93.04 | 92.27 | -0.23% | 209,837 |