Invesco S&P 500® Pure Value ETF (RPV) Historical Stock Data
103.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPV is up 0.05% a day on average. There have been 18 days where Invesco S&P 500® Pure Value ETF closed green and 12 days where RPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 103.33 | 103.76 | ↑$0.43 (0.42%) | 103.28 | 103.91 | 46.17K |
| 2025-12-23 | 103.79 | 103.25 | ↓$0.54 (-0.52%) | 103.19 | 103.89 | 198.78K |
| 2025-12-22 | 103.36 | 103.84 | ↑$0.48 (0.46%) | 103.25 | 104.01 | 134.72K |
| 2025-12-19 | 103.47 | 103.78 | ↑$0.31 (0.30%) | 103.47 | 104.15 | 90.03K |
| 2025-12-18 | 103.98 | 103.40 | ↓$0.58 (-0.56%) | 103.22 | 104.27 | 68.05K |
| 2025-12-17 | 103.72 | 103.70 | ↓$0.02 (-0.02%) | 103.36 | 104.09 | 340.67K |
| 2025-12-16 | 105.05 | 103.70 | ↓$1.35 (-1.29%) | 103.51 | 105.06 | 210.46K |
| 2025-12-15 | 105.57 | 105.22 | ↓$0.35 (-0.33%) | 104.79 | 105.57 | 370.84K |
| 2025-12-12 | 105.71 | 105.17 | ↓$0.54 (-0.51%) | 104.88 | 105.85 | 215.82K |
| 2025-12-11 | 104.21 | 105.36 | ↑$1.15 (1.10%) | 104.21 | 105.57 | 241.64K |
| 2025-12-10 | 102.65 | 104.29 | ↑$1.64 (1.60%) | 102.48 | 104.39 | 281.95K |
| 2025-12-09 | 102.06 | 102.41 | ↑$0.35 (0.34%) | 102.06 | 102.84 | 162.21K |
| 2025-12-08 | 102.58 | 102.04 | ↓$0.55 (-0.53%) | 101.82 | 102.58 | 65.65K |
| 2025-12-05 | 101.98 | 102.16 | ↑$0.18 (0.18%) | 101.98 | 102.84 | 304.77K |
| 2025-12-04 | 101.83 | 101.96 | ↑$0.13 (0.13%) | 101.48 | 102.22 | 280.29K |
| 2025-12-03 | 101.84 | 101.84 | ↑$0.00 (0.00%) | 101.81 | 102.30 | 65.28K |
| 2025-12-02 | 102.31 | 101.71 | ↓$0.60 (-0.59%) | 101.34 | 102.31 | 237.23K |
| 2025-12-01 | 102.09 | 102.11 | ↑$0.02 (0.02%) | 102.03 | 102.85 | 133.36K |
| 2025-11-28 | 102.17 | 102.58 | ↑$0.41 (0.40%) | 101.98 | 102.83 | 56.15K |
| 2025-11-26 | 101.02 | 101.97 | ↑$0.95 (0.94%) | 101.02 | 102.38 | 85.11K |
| 2025-11-25 | 99.59 | 100.95 | ↑$1.36 (1.37%) | 99.59 | 101.14 | 83.34K |
| 2025-11-24 | 99.37 | 99.37 | ↑$0.00 (0.00%) | 98.74 | 99.64 | 230.61K |
| 2025-11-21 | 97.45 | 99.14 | ↑$1.69 (1.73%) | 97.45 | 99.65 | 33.31K |
| 2025-11-20 | 98.70 | 97.00 | ↓$1.70 (-1.72%) | 96.98 | 99.39 | 177.31K |
| 2025-11-19 | 99.14 | 98.20 | ↓$0.94 (-0.95%) | 97.93 | 99.14 | 69.04K |
| 2025-11-18 | 98.48 | 99.40 | ↑$0.92 (0.93%) | 98.12 | 99.76 | 159.81K |
| 2025-11-17 | 100.11 | 98.73 | ↓$1.38 (-1.38%) | 98.48 | 100.24 | 193.35K |
| 2025-11-14 | 100.09 | 100.22 | ↑$0.13 (0.13%) | 99.69 | 100.67 | 224.19K |
| 2025-11-13 | 100.64 | 100.32 | ↓$0.32 (-0.32%) | 100.09 | 101.09 | 56.78K |
| 2025-11-12 | 100.75 | 100.82 | ↑$0.07 (0.07%) | 100.75 | 101.47 | 261.17K |
Create an account or log in to view more rows.
$RPV hold and buy… go green go!!!
$RPV we like the stock
$RPV what happened?
$RPV This stock is the golden ticket.
$RPV holy fuck
$RPV Be patient !!
$RPV man this will be good in coming weeks
$RPV time to short this
$RPV Like if the Hedgies are fucked
$RPV due for a spike!