Invesco S&P MidCap 400® Pure Value ETF (RFV) Historical Stock Data
114.17 ↑1.59 (1.41%)
As of May 6, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, RFV is down -0.13% a day on average. There have been 15 days where Invesco S&P MidCap 400® Pure Value ETF closed green and 15 days where RFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 113.48 | 112.58 | ↓$0.90 (-0.79%) | 112.42 | 113.70 | 16.70K |
| 2024-05-02 | 111.36 | 111.87 | ↑$0.51 (0.46%) | 110.55 | 111.87 | 5.36K |
| 2024-05-01 | 110.19 | 110.15 | ↓$0.04 (-0.04%) | 109.91 | 111.79 | 10.78K |
| 2024-04-30 | 111.78 | 110.33 | ↓$1.45 (-1.30%) | 110.33 | 111.78 | 8.90K |
| 2024-04-29 | 112.18 | 112.58 | ↑$0.40 (0.36%) | 112.18 | 112.87 | 10.32K |
| 2024-04-26 | 111.52 | 111.84 | ↑$0.32 (0.29%) | 111.52 | 112.06 | 5.92K |
| 2024-04-25 | 111.30 | 111.38 | ↑$0.08 (0.07%) | 110.48 | 111.38 | 7.10K |
| 2024-04-24 | 112.26 | 112.53 | ↑$0.27 (0.24%) | 111.78 | 112.58 | 8.56K |
| 2024-04-23 | 111.28 | 112.37 | ↑$1.09 (0.98%) | 111.28 | 112.72 | 4.16K |
| 2024-04-22 | 110.53 | 111.44 | ↑$0.91 (0.82%) | 110.26 | 111.89 | 15.37K |
| 2024-04-19 | 109.08 | 110.28 | ↑$1.20 (1.10%) | 109.08 | 110.28 | 8.42K |
| 2024-04-18 | 109.70 | 109.45 | ↓$0.25 (-0.23%) | 109.04 | 110.47 | 17.15K |
| 2024-04-17 | 111.02 | 109.55 | ↓$1.47 (-1.32%) | 109.55 | 111.06 | 44.47K |
| 2024-04-16 | 110.71 | 110.41 | ↓$0.30 (-0.27%) | 109.67 | 110.71 | 22.85K |
| 2024-04-15 | 113.09 | 111.09 | ↓$2.00 (-1.77%) | 110.75 | 113.80 | 13.06K |
| 2024-04-12 | 113.60 | 112.33 | ↓$1.27 (-1.12%) | 112.18 | 113.60 | 12.57K |
| 2024-04-11 | 114.96 | 114.47 | ↓$0.49 (-0.43%) | 113.49 | 114.96 | 13.91K |
| 2024-04-10 | 114.94 | 114.52 | ↓$0.42 (-0.37%) | 114.02 | 115.36 | 12.89K |
| 2024-04-09 | 117.24 | 117.37 | ↑$0.13 (0.11%) | 116.71 | 117.87 | 14.72K |
| 2024-04-08 | 116.66 | 116.85 | ↑$0.19 (0.16%) | 116.66 | 117.19 | 10.99K |
| 2024-04-05 | 115.49 | 116.14 | ↑$0.65 (0.56%) | 115.49 | 116.43 | 13.62K |
| 2024-04-04 | 118.22 | 115.56 | ↓$2.66 (-2.25%) | 115.50 | 118.35 | 7.27K |
| 2024-04-03 | 116.03 | 117.39 | ↑$1.36 (1.17%) | 116.03 | 117.48 | 22.62K |
| 2024-04-02 | 117.02 | 116.65 | ↓$0.37 (-0.32%) | 116.16 | 117.22 | 16.55K |
| 2024-04-01 | 119.56 | 118.37 | ↓$1.19 (-1.00%) | 118.29 | 119.56 | 18.50K |
| 2024-03-28 | 118.87 | 119.29 | ↑$0.42 (0.35%) | 118.87 | 119.50 | 11.73K |
| 2024-03-27 | 116.39 | 118.87 | ↑$2.48 (2.13%) | 116.39 | 118.87 | 11.18K |
| 2024-03-26 | 116.65 | 115.81 | ↓$0.84 (-0.72%) | 115.79 | 116.65 | 6.42K |
| 2024-03-25 | 115.51 | 115.98 | ↑$0.47 (0.41%) | 115.51 | 116.50 | 8.84K |
| 2024-03-22 | 117.07 | 115.59 | ↓$1.48 (-1.26%) | 115.56 | 117.21 | 23.85K |
Create an account or log in to view more rows.
$RFV holy fuck
$RFV go time
$RFV what time we going green?
$RFV nice gap
$RFV hold
$RFV BOUGHT TODAY!
$RFV good times
$RFV the trend is your friend
until the end.
$RFV my hands are made out of diamonds
$RFV bought more