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.

DateOpenCloseChangeLowHighVolume
2023-02-07106.77107.33↑$0.56 (0.52%)105.64107.5385.78K
2023-02-06108.18106.85↓$1.33 (-1.23%)106.14108.18122.33K
2023-02-03108.63108.82↑$0.19 (0.17%)108.45110.0696.64K
2023-02-02108.83109.34↑$0.51 (0.47%)108.01110.4694.72K
2023-02-01104.93107.54↑$2.61 (2.49%)104.90108.27152.82K
2023-01-31102.88105.23↑$2.35 (2.28%)102.82105.2392.61K
2023-01-30103.24102.35↓$0.89 (-0.86%)102.33103.63157.13K
2023-01-27103.05103.75↑$0.70 (0.68%)102.94104.0831.93K
2023-01-26103.35103.42↑$0.07 (0.07%)101.77103.46203.83K
2023-01-25101.65102.58↑$0.93 (0.91%)101.09102.5816.96K
2023-01-24102.74101.92↓$0.82 (-0.80%)101.77109.5022.11K
2023-01-23101.41102.63↑$1.22 (1.20%)101.41102.9725.52K
2023-01-2099.53100.89↑$1.36 (1.37%)99.44100.9740.79K
2023-01-1999.4199.19↓$0.22 (-0.22%)98.0899.5713.46K
2023-01-18102.40100.18↓$2.22 (-2.17%)100.11102.6425.59K
2023-01-17101.01101.09↑$0.08 (0.08%)100.57101.3475.96K
2023-01-1399.87101.02↑$1.15 (1.15%)99.87101.1454.65K
2023-01-12100.17100.60↑$0.43 (0.43%)99.63100.7845.85K
2023-01-1198.9199.56↑$0.65 (0.65%)98.7899.6014.41K
2023-01-1096.6397.84↑$1.21 (1.25%)96.4897.8965.33K
2023-01-0997.0796.43↓$0.64 (-0.66%)96.3797.5028.33K
2023-01-0694.9796.30↑$1.33 (1.40%)94.9796.4534.11K
2023-01-0592.3793.44↑$1.07 (1.16%)92.0993.8254.46K
2023-01-0492.1993.52↑$1.33 (1.44%)92.1694.03143.87K
2023-01-0392.3891.13↓$1.24 (-1.34%)90.5792.3878.59K
2022-12-3090.1490.73↑$0.59 (0.65%)90.1390.9257.68K
2022-12-2989.3691.21↑$1.85 (2.07%)89.3691.399.57K
2022-12-2891.0188.62↓$2.39 (-2.63%)88.6291.0170.77K
2022-12-2790.4890.83↑$0.35 (0.39%)90.2191.1521.61K
2022-12-2390.1390.76↑$0.63 (0.69%)89.5190.8216.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$RFV my hands are made out of diamonds

0 Like Report
4texin

$RFV watch for another rejection up here

0 Like Report
kairaae

$RFV whats the target for Friday close?

0 Like Report
born_to_be_kob

$RFV we had no volume for days before the last big rip

0 Like Report
145zip

$RFV push baby push!

0 Like Report