Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
94.60
-0.79 (-0.83%)
Aug 14, 2025, 11:55 AM - Market open
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 93.42 | 95.50 | 93.17 | 95.39 | 95.39 | 2.31% | 216,929 |
| Aug 12, 2025 | 92.18 | 93.26 | 92.08 | 93.24 | 93.24 | 1.33% | 147,340 |
| Aug 11, 2025 | 92.56 | 93.09 | 91.91 | 92.02 | 92.02 | -0.36% | 199,330 |
| Aug 8, 2025 | 92.13 | 92.69 | 92.03 | 92.35 | 92.35 | 0.45% | 78,041 |
| Aug 7, 2025 | 92.40 | 92.58 | 91.29 | 91.94 | 91.94 | 0.07% | 153,240 |
| Aug 6, 2025 | 92.36 | 92.43 | 91.83 | 91.88 | 91.88 | -0.62% | 97,111 |
| Aug 5, 2025 | 92.11 | 92.54 | 91.65 | 92.45 | 92.45 | 0.83% | 95,193 |
| Aug 4, 2025 | 91.37 | 91.90 | 91.34 | 91.69 | 91.69 | 0.79% | 125,925 |
| Aug 1, 2025 | 91.45 | 91.64 | 90.30 | 90.97 | 90.97 | -1.18% | 122,071 |
| Jul 31, 2025 | 92.46 | 93.07 | 91.86 | 92.06 | 92.06 | -0.91% | 1,162,043 |
| Jul 30, 2025 | 93.49 | 93.75 | 92.47 | 92.91 | 92.91 | -0.50% | 397,129 |
| Jul 29, 2025 | 93.69 | 93.70 | 93.07 | 93.38 | 93.38 | -0.21% | 362,017 |
| Jul 28, 2025 | 94.18 | 94.23 | 93.43 | 93.58 | 93.58 | -0.76% | 420,187 |
| Jul 25, 2025 | 93.92 | 94.32 | 93.38 | 94.30 | 94.30 | 0.67% | 378,679 |
| Jul 24, 2025 | 94.92 | 94.92 | 93.63 | 93.67 | 93.67 | -1.89% | 155,230 |
| Jul 23, 2025 | 94.61 | 95.49 | 94.60 | 95.47 | 95.47 | 1.39% | 158,860 |
| Jul 22, 2025 | 93.00 | 94.30 | 93.00 | 94.16 | 94.16 | 1.20% | 541,568 |
| Jul 21, 2025 | 93.56 | 93.73 | 92.95 | 93.04 | 93.04 | -0.23% | 209,837 |
| Jul 18, 2025 | 93.70 | 93.82 | 93.01 | 93.25 | 93.25 | -0.09% | 273,155 |
| Jul 17, 2025 | 92.88 | 93.46 | 92.68 | 93.33 | 93.33 | 0.29% | 193,765 |
| Jul 16, 2025 | 93.18 | 93.44 | 92.15 | 93.06 | 93.06 | 0.04% | 185,660 |
| Jul 15, 2025 | 94.55 | 94.65 | 93.02 | 93.02 | 93.02 | -1.56% | 107,085 |
| Jul 14, 2025 | 94.33 | 94.61 | 93.92 | 94.49 | 94.49 | -0.13% | 424,314 |
| Jul 11, 2025 | 94.69 | 94.85 | 94.25 | 94.61 | 94.61 | -0.72% | 194,524 |
| Jul 10, 2025 | 94.67 | 95.69 | 94.37 | 95.30 | 95.30 | 0.57% | 414,622 |
| Jul 9, 2025 | 94.91 | 94.91 | 94.24 | 94.76 | 94.76 | 0.29% | 100,150 |
| Jul 8, 2025 | 94.08 | 94.93 | 94.08 | 94.49 | 94.49 | 0.48% | 401,152 |
| Jul 7, 2025 | 94.55 | 94.92 | 93.58 | 94.04 | 94.04 | -0.93% | 149,342 |
| Jul 3, 2025 | 94.94 | 95.34 | 94.85 | 94.92 | 94.92 | 0.18% | 90,086 |
| Jul 2, 2025 | 94.71 | 94.93 | 93.96 | 94.75 | 94.75 | -0.86% | 262,095 |
| Jul 1, 2025 | 93.58 | 95.96 | 93.58 | 95.57 | 95.57 | 1.93% | 166,370 |
| Jun 30, 2025 | 93.36 | 93.84 | 93.17 | 93.76 | 93.76 | 0.55% | 116,421 |
| Jun 27, 2025 | 93.15 | 93.59 | 92.75 | 93.25 | 93.25 | 0.28% | 110,919 |
| Jun 26, 2025 | 92.41 | 93.19 | 92.41 | 92.99 | 92.99 | 1.00% | 142,722 |
| Jun 25, 2025 | 92.74 | 92.74 | 92.05 | 92.07 | 92.07 | -0.82% | 294,690 |
| Jun 24, 2025 | 92.50 | 93.08 | 92.44 | 92.83 | 92.83 | 0.51% | 148,464 |
| Jun 23, 2025 | 92.26 | 92.64 | 91.51 | 92.36 | 92.36 | -0.50% | 451,625 |
| Jun 20, 2025 | 93.14 | 93.32 | 92.50 | 92.82 | 92.27 | 0.41% | 193,075 |
| Jun 18, 2025 | 92.44 | 93.09 | 92.26 | 92.44 | 91.89 | 0.08% | 319,039 |
| Jun 17, 2025 | 92.77 | 93.04 | 92.27 | 92.37 | 91.82 | -0.62% | 61,059 |
| Jun 16, 2025 | 92.51 | 93.03 | 92.36 | 92.95 | 92.40 | 1.11% | 433,960 |
| Jun 13, 2025 | 91.92 | 92.67 | 91.69 | 91.93 | 91.38 | -0.48% | 500,394 |
| Jun 12, 2025 | 91.68 | 92.38 | 91.35 | 92.37 | 91.82 | 0.27% | 132,927 |
| Jun 11, 2025 | 92.41 | 92.41 | 91.81 | 92.12 | 91.57 | -0.02% | 108,298 |
| Jun 10, 2025 | 91.50 | 92.39 | 91.35 | 92.14 | 91.59 | 0.85% | 181,734 |
| Jun 9, 2025 | 91.56 | 91.82 | 91.21 | 91.36 | 90.82 | 0.16% | 332,932 |
| Jun 6, 2025 | 90.96 | 91.25 | 90.80 | 91.21 | 90.67 | 0.96% | 240,127 |
| Jun 5, 2025 | 90.68 | 90.90 | 90.12 | 90.34 | 89.80 | -0.18% | 378,250 |
| Jun 4, 2025 | 91.48 | 91.48 | 90.50 | 90.50 | 89.96 | -0.98% | 73,680 |
| Jun 3, 2025 | 90.54 | 91.60 | 89.96 | 91.40 | 90.86 | 1.07% | 168,984 |