Invesco S&P MidCap 400® Pure Value ETF (RFV) Historical Stock Data
107.33 ↑0.47 (0.44%)
As of Market Close on February 7th, 2023.
Historical Data
In the past 30 trading days, RFV is up 0.39% a day on average. There have been 22 days where Invesco S&P MidCap 400® Pure Value ETF closed green and 8 days where RFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 106.77 | 107.33 | ↑$0.56 (0.52%) | 105.64 | 107.53 | 85.78K |
| 2023-02-06 | 108.18 | 106.85 | ↓$1.33 (-1.23%) | 106.14 | 108.18 | 122.33K |
| 2023-02-03 | 108.63 | 108.82 | ↑$0.19 (0.17%) | 108.45 | 110.06 | 96.64K |
| 2023-02-02 | 108.83 | 109.34 | ↑$0.51 (0.47%) | 108.01 | 110.46 | 94.72K |
| 2023-02-01 | 104.93 | 107.54 | ↑$2.61 (2.49%) | 104.90 | 108.27 | 152.82K |
| 2023-01-31 | 102.88 | 105.23 | ↑$2.35 (2.28%) | 102.82 | 105.23 | 92.61K |
| 2023-01-30 | 103.24 | 102.35 | ↓$0.89 (-0.86%) | 102.33 | 103.63 | 157.13K |
| 2023-01-27 | 103.05 | 103.75 | ↑$0.70 (0.68%) | 102.94 | 104.08 | 31.93K |
| 2023-01-26 | 103.35 | 103.42 | ↑$0.07 (0.07%) | 101.77 | 103.46 | 203.83K |
| 2023-01-25 | 101.65 | 102.58 | ↑$0.93 (0.91%) | 101.09 | 102.58 | 16.96K |
| 2023-01-24 | 102.74 | 101.92 | ↓$0.82 (-0.80%) | 101.77 | 109.50 | 22.11K |
| 2023-01-23 | 101.41 | 102.63 | ↑$1.22 (1.20%) | 101.41 | 102.97 | 25.52K |
| 2023-01-20 | 99.53 | 100.89 | ↑$1.36 (1.37%) | 99.44 | 100.97 | 40.79K |
| 2023-01-19 | 99.41 | 99.19 | ↓$0.22 (-0.22%) | 98.08 | 99.57 | 13.46K |
| 2023-01-18 | 102.40 | 100.18 | ↓$2.22 (-2.17%) | 100.11 | 102.64 | 25.59K |
| 2023-01-17 | 101.01 | 101.09 | ↑$0.08 (0.08%) | 100.57 | 101.34 | 75.96K |
| 2023-01-13 | 99.87 | 101.02 | ↑$1.15 (1.15%) | 99.87 | 101.14 | 54.65K |
| 2023-01-12 | 100.17 | 100.60 | ↑$0.43 (0.43%) | 99.63 | 100.78 | 45.85K |
| 2023-01-11 | 98.91 | 99.56 | ↑$0.65 (0.65%) | 98.78 | 99.60 | 14.41K |
| 2023-01-10 | 96.63 | 97.84 | ↑$1.21 (1.25%) | 96.48 | 97.89 | 65.33K |
| 2023-01-09 | 97.07 | 96.43 | ↓$0.64 (-0.66%) | 96.37 | 97.50 | 28.33K |
| 2023-01-06 | 94.97 | 96.30 | ↑$1.33 (1.40%) | 94.97 | 96.45 | 34.11K |
| 2023-01-05 | 92.37 | 93.44 | ↑$1.07 (1.16%) | 92.09 | 93.82 | 54.46K |
| 2023-01-04 | 92.19 | 93.52 | ↑$1.33 (1.44%) | 92.16 | 94.03 | 143.87K |
| 2023-01-03 | 92.38 | 91.13 | ↓$1.24 (-1.34%) | 90.57 | 92.38 | 78.59K |
| 2022-12-30 | 90.14 | 90.73 | ↑$0.59 (0.65%) | 90.13 | 90.92 | 57.68K |
| 2022-12-29 | 89.36 | 91.21 | ↑$1.85 (2.07%) | 89.36 | 91.39 | 9.57K |
| 2022-12-28 | 91.01 | 88.62 | ↓$2.39 (-2.63%) | 88.62 | 91.01 | 70.77K |
| 2022-12-27 | 90.48 | 90.83 | ↑$0.35 (0.39%) | 90.21 | 91.15 | 21.61K |
| 2022-12-23 | 90.13 | 90.76 | ↑$0.63 (0.69%) | 89.51 | 90.82 | 16.86K |
Create an account or log in to view more rows.
$RFV my hands are made out of diamonds
$RFV bought more
$RFV back to business
$RFV the trend is your friend
until the end.
$RFV dont be a POS today
$RFV watch for another rejection up here
$RFV Tomorrow
$RFV whats the target for Friday close?
$RFV we had no volume for days before the last big rip
$RFV push baby push!