Invesco S&P 500® Pure Value ETF (RPV) Historical Stock Data
84.88 ↓0.52 (-0.61%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPV is up 0.01% a day on average. There have been 16 days where Invesco S&P 500® Pure Value ETF closed green and 14 days where RPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 85.09 | 85.40 | ↑$0.31 (0.36%) | 84.84 | 85.45 | 61.45K |
| 2024-04-23 | 85.09 | 85.42 | ↑$0.33 (0.39%) | 84.92 | 85.76 | 142.03K |
| 2024-04-22 | 84.52 | 85.11 | ↑$0.59 (0.70%) | 84.11 | 85.50 | 73.20K |
| 2024-04-19 | 83.23 | 84.24 | ↑$1.01 (1.21%) | 83.19 | 84.39 | 126.42K |
| 2024-04-18 | 82.96 | 82.94 | ↓$0.02 (-0.02%) | 82.64 | 83.43 | 158.70K |
| 2024-04-17 | 82.68 | 82.59 | ↓$0.09 (-0.11%) | 82.26 | 83.14 | 156.43K |
| 2024-04-16 | 82.98 | 82.18 | ↓$0.80 (-0.96%) | 82.00 | 82.98 | 166.16K |
| 2024-04-15 | 84.24 | 82.94 | ↓$1.30 (-1.54%) | 82.60 | 84.71 | 262.67K |
| 2024-04-12 | 84.29 | 83.38 | ↓$0.91 (-1.08%) | 83.12 | 84.52 | 183.49K |
| 2024-04-11 | 85.24 | 84.81 | ↓$0.43 (-0.50%) | 84.09 | 85.24 | 133.34K |
| 2024-04-10 | 85.80 | 85.15 | ↓$0.65 (-0.76%) | 84.79 | 86.09 | 251.49K |
| 2024-04-09 | 87.11 | 86.93 | ↓$0.18 (-0.21%) | 86.33 | 87.27 | 154.94K |
| 2024-04-08 | 86.83 | 86.89 | ↑$0.06 (0.07%) | 86.69 | 87.25 | 204.51K |
| 2024-04-05 | 86.39 | 86.70 | ↑$0.31 (0.36%) | 86.07 | 86.90 | 126.97K |
| 2024-04-04 | 88.03 | 86.40 | ↓$1.63 (-1.85%) | 86.26 | 88.23 | 191.24K |
| 2024-04-03 | 86.98 | 87.57 | ↑$0.59 (0.68%) | 86.98 | 87.62 | 139.84K |
| 2024-04-02 | 87.29 | 87.00 | ↓$0.29 (-0.33%) | 86.77 | 87.32 | 238.85K |
| 2024-04-01 | 88.49 | 87.85 | ↓$0.64 (-0.72%) | 87.72 | 88.49 | 138.97K |
| 2024-03-28 | 87.87 | 88.44 | ↑$0.57 (0.65%) | 87.87 | 88.63 | 90.79K |
| 2024-03-27 | 86.42 | 87.83 | ↑$1.41 (1.63%) | 86.42 | 87.84 | 107.78K |
| 2024-03-26 | 86.39 | 86.08 | ↓$0.31 (-0.36%) | 86.07 | 86.55 | 98.99K |
| 2024-03-25 | 86.06 | 86.22 | ↑$0.16 (0.19%) | 86.06 | 86.70 | 183.59K |
| 2024-03-22 | 86.86 | 86.08 | ↓$0.78 (-0.90%) | 86.08 | 87.13 | 250.87K |
| 2024-03-21 | 86.39 | 86.75 | ↑$0.36 (0.42%) | 86.35 | 86.95 | 406.68K |
| 2024-03-20 | 84.62 | 86.20 | ↑$1.58 (1.87%) | 84.52 | 86.26 | 275.68K |
| 2024-03-19 | 84.06 | 84.73 | ↑$0.67 (0.80%) | 84.06 | 84.78 | 211.86K |
| 2024-03-18 | 84.10 | 84.12 | ↑$0.02 (0.02%) | 83.39 | 84.29 | 151.64K |
| 2024-03-15 | 83.85 | 84.51 | ↑$0.66 (0.79%) | 83.85 | 84.72 | 284.69K |
| 2024-03-14 | 84.90 | 84.10 | ↓$0.80 (-0.94%) | 83.62 | 85.01 | 5.51M |
| 2024-03-13 | 84.61 | 85.05 | ↑$0.44 (0.52%) | 84.61 | 85.37 | 384.86K |
Create an account or log in to view more rows.
$RPV gonna come down hard today
$RPV good times
$RPV We will not sell!
$RPV more shorts the better idc
$RPV now I buy
$RPV it begins tomorrow
$RPV Bull trap
$RPV Of course
$RPV get over the hump
$RPV time to run