Skip to main content

S&P 500 Pure Value Invesco ETF (NY: RPV )

82.84 -0.62 (-0.74%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 84.29 84.30 83.31 83.46 66,986 -0.99(-1.17%)
Jun 24, 2024 83.57 84.74 83.51 84.45 67,091 +1.00(+1.20%)
Jun 21, 2024 83.43 83.48 82.87 83.45 165,221 +0.03(+0.04%)
Jun 20, 2024 83.09 83.60 82.99 83.42 236,523 +0.37(+0.44%)
Jun 18, 2024 82.89 83.53 82.89 83.05 164,605 +0.27(+0.32%)
Jun 17, 2024 82.08 82.81 81.94 82.78 143,739 +0.67(+0.81%)
Jun 14, 2024 82.34 82.50 81.60 82.11 42,567 -0.81(-0.97%)
Jun 13, 2024 83.27 83.27 82.33 82.92 117,584 -0.54(-0.64%)
Jun 12, 2024 84.36 84.40 83.27 83.46 156,330 +0.08(+0.10%)
Jun 11, 2024 83.89 83.94 83.29 83.38 71,707 -0.97(-1.14%)
Jun 10, 2024 83.89 84.44 83.53 84.34 228,332 +0.18(+0.21%)
Jun 07, 2024 83.84 84.61 83.76 84.16 43,538 -0.08(-0.09%)
Jun 06, 2024 84.14 84.59 83.98 84.24 78,321 -0.08(-0.09%)
Jun 05, 2024 84.40 84.40 83.61 84.32 273,746 +0.24(+0.28%)
Jun 04, 2024 84.43 84.80 83.98 84.08 162,757 -0.88(-1.03%)
Jun 03, 2024 85.43 85.44 84.28 84.96 212,313 -0.25(-0.29%)
May 31, 2024 83.67 85.21 83.67 85.21 58,530 +1.68(+2.01%)
May 30, 2024 82.81 83.60 82.65 83.53 63,108 +0.95(+1.14%)
May 29, 2024 82.72 82.72 82.26 82.58 102,624 -1.02(-1.21%)
May 28, 2024 84.37 84.44 83.37 83.60 69,609 -0.86(-1.01%)
May 24, 2024 84.36 84.66 84.24 84.45 211,606 +0.47(+0.56%)
May 23, 2024 85.23 85.23 83.82 83.98 91,565 -1.09(-1.29%)
May 22, 2024 85.24 85.44 84.90 85.08 117,972 -0.58(-0.67%)
May 21, 2024 85.73 85.92 85.48 85.66 62,692 -0.17(-0.20%)
May 20, 2024 86.49 86.53 85.76 85.83 90,766 -0.64(-0.74%)
May 17, 2024 86.33 86.49 86.26 86.46 195,707 +0.15(+0.17%)
May 16, 2024 86.23 86.60 86.15 86.31 237,418 +0.04(+0.05%)
May 15, 2024 86.54 86.73 86.04 86.27 142,777 +0.12(+0.14%)
May 14, 2024 86.42 86.72 85.94 86.15 54,230 +0.13(+0.15%)
May 13, 2024 86.03 86.67 85.95 86.02 50,171 +0.36(+0.42%)
May 10, 2024 85.90 85.93 85.54 85.67 50,676 +0.06(+0.07%)
May 09, 2024 84.83 85.61 84.74 85.61 82,167 +0.72(+0.84%)
May 08, 2024 84.35 85.02 84.35 84.89 121,020 +0.24(+0.28%)
May 07, 2024 84.83 85.25 84.60 84.65 60,128 -0.03(-0.04%)
May 06, 2024 84.44 84.73 84.22 84.68 76,477 +0.70(+0.83%)
May 03, 2024 84.35 84.57 83.91 83.98 150,681 +0.23(+0.27%)
May 02, 2024 83.39 83.89 82.86 83.76 116,315 +1.02(+1.24%)
May 01, 2024 82.64 83.71 82.46 82.73 112,367 -0.39(-0.47%)
Apr 30, 2024 84.19 84.19 83.07 83.12 70,784 -1.61(-1.90%)
Apr 29, 2024 84.48 84.88 84.35 84.73 145,397 +0.52(+0.61%)
Apr 26, 2024 84.21 84.61 84.05 84.21 164,932 -0.28(-0.33%)
Apr 25, 2024 84.49 84.84 83.85 84.49 172,530 -0.49(-0.57%)
Apr 24, 2024 84.67 85.06 84.39 84.98 61,754 -0.02(-0.02%)
Apr 23, 2024 84.67 85.34 84.49 85.00 142,730 +0.31(+0.36%)
Apr 22, 2024 84.10 85.08 83.70 84.69 73,684 +0.87(+1.03%)
Apr 19, 2024 82.82 83.97 82.78 83.83 127,049 +1.29(+1.57%)
Apr 18, 2024 82.55 83.02 82.23 82.53 159,486 +0.35(+0.42%)
Apr 17, 2024 82.27 82.76 81.86 82.18 157,204 +0.41(+0.50%)
Apr 16, 2024 82.57 82.57 81.60 81.78 166,983 -0.76(-0.92%)
Apr 15, 2024 83.83 84.31 82.18 82.53 263,966 -0.44(-0.53%)
Apr 12, 2024 83.88 84.10 82.71 82.97 184,397 -1.42(-1.69%)
Apr 11, 2024 84.82 84.82 83.68 84.39 133,995 -0.34(-0.40%)
Apr 10, 2024 85.38 85.67 84.36 84.73 252,858 -1.77(-2.05%)
Apr 09, 2024 86.68 86.91 85.91 86.50 155,709 +0.04(+0.05%)
Apr 08, 2024 86.40 86.82 86.26 86.46 205,525 +0.19(+0.22%)
Apr 05, 2024 85.96 86.50 85.65 86.27 127,594 +0.30(+0.35%)
Apr 04, 2024 87.60 87.80 85.84 85.97 192,190 -1.16(-1.34%)
Apr 03, 2024 86.55 87.19 86.55 87.14 140,528 +0.57(+0.66%)
Apr 02, 2024 86.86 86.89 86.33 86.57 240,035 -0.85(-0.97%)
Apr 01, 2024 88.05 88.07 87.29 87.42 139,659 -0.59(-0.67%)
Mar 28, 2024 87.44 88.19 87.44 88.00 91,241 +0.61(+0.69%)
Mar 27, 2024 85.99 87.41 85.99 87.40 108,311 +1.74(+2.03%)
Mar 26, 2024 85.96 86.12 85.65 85.66 99,482 -0.14(-0.16%)
Mar 25, 2024 85.64 86.27 85.64 85.80 184,499 +0.14(+0.16%)
Mar 22, 2024 86.43 86.70 85.65 85.66 252,110 -0.67(-0.77%)
Mar 21, 2024 85.96 86.52 85.92 86.32 408,694 +0.55(+0.64%)
Mar 20, 2024 84.20 85.84 84.10 85.78 277,040 +1.46(+1.73%)
Mar 19, 2024 83.65 84.36 83.65 84.31 212,904 +0.61(+0.73%)
Mar 18, 2024 83.69 83.89 82.97 83.71 152,392 +0.14(+0.17%)
Mar 15, 2024 82.91 83.77 82.91 83.56 287,907 +0.41(+0.49%)
Mar 14, 2024 83.95 84.06 82.68 83.16 5,572,245 -0.94(-1.12%)
Mar 13, 2024 83.66 84.42 83.66 84.10 389,211 +0.53(+0.64%)
Mar 12, 2024 83.99 84.05 83.31 83.56 128,396 -0.33(-0.39%)
Mar 11, 2024 83.22 83.99 83.22 83.89 116,102 +0.36(+0.43%)
Mar 08, 2024 83.62 84.15 83.51 83.54 169,889 +0.11(+0.13%)
Mar 07, 2024 83.23 83.72 83.16 83.43 420,634 +0.58(+0.70%)
Mar 06, 2024 82.83 83.12 82.37 82.84 244,153 +0.37(+0.44%)
Mar 05, 2024 81.97 82.91 81.86 82.48 178,500 +0.23(+0.28%)
Mar 04, 2024 82.18 82.73 82.18 82.24 84,152 -0.08(-0.10%)
Mar 01, 2024 82.28 82.50 81.70 82.33 208,596 -0.01(-0.01%)
Feb 29, 2024 82.22 82.57 81.90 82.34 74,293 +0.66(+0.81%)
Feb 28, 2024 81.68 82.22 81.57 81.68 87,915 -0.35(-0.42%)
Feb 27, 2024 81.78 82.03 81.63 82.02 153,260 +0.58(+0.72%)
Feb 26, 2024 81.89 82.44 81.44 81.44 72,034 -0.51(-0.63%)
Feb 23, 2024 81.80 82.28 81.67 81.95 74,158 +0.06(+0.07%)
Feb 22, 2024 81.62 82.12 81.35 81.89 222,073 +0.41(+0.50%)
Feb 21, 2024 81.15 81.49 80.90 81.49 450,402 +0.10(+0.12%)
Feb 20, 2024 80.89 81.65 80.81 81.39 223,672 +0.00(+0.00%)
Feb 16, 2024 81.29 81.77 81.13 81.39 111,399 -0.34(-0.41%)
Feb 15, 2024 80.79 81.85 80.79 81.73 290,679 +1.23(+1.52%)
Feb 14, 2024 80.39 80.59 79.93 80.50 330,195 +0.59(+0.74%)
Feb 13, 2024 80.53 80.80 79.30 79.91 215,992 -1.71(-2.10%)
Feb 12, 2024 80.47 81.99 80.47 81.62 466,274 +1.20(+1.49%)
Feb 09, 2024 80.42 80.46 79.86 80.42 273,383 +0.09(+0.11%)
Feb 08, 2024 80.28 80.43 79.73 80.33 182,423 -0.02(-0.02%)
Feb 07, 2024 80.76 80.80 79.85 80.35 274,559 +0.08(+0.10%)
Feb 06, 2024 79.77 80.56 79.71 80.27 245,318 +0.49(+0.62%)
Feb 05, 2024 80.52 80.52 79.58 79.78 261,967 -1.13(-1.39%)
Feb 02, 2024 80.49 81.30 80.23 80.90 285,841 -0.06(-0.07%)
Feb 01, 2024 80.77 81.02 79.66 80.96 556,534 +0.39(+0.48%)
Jan 31, 2024 81.34 81.86 80.58 80.58 247,114 -0.74(-0.91%)
Jan 30, 2024 80.83 81.47 80.73 81.32 91,809 +0.51(+0.64%)
Jan 29, 2024 80.52 80.89 80.17 80.81 110,333 +0.24(+0.29%)
Jan 26, 2024 80.46 80.81 80.36 80.57 114,973 +0.30(+0.37%)
Jan 25, 2024 79.77 80.29 79.33 80.27 161,381 +1.01(+1.27%)
Jan 24, 2024 79.88 80.09 79.15 79.26 239,173 -0.16(-0.20%)
Jan 23, 2024 79.60 79.91 79.09 79.42 301,451 +0.17(+0.21%)
Jan 22, 2024 79.03 79.66 78.99 79.25 211,283 +0.27(+0.34%)
Jan 19, 2024 78.36 79.10 77.86 78.99 348,075 +0.72(+0.92%)
Jan 18, 2024 78.24 78.31 77.43 78.26 228,153 -0.09(-0.11%)
Jan 17, 2024 78.35 79.15 78.15 78.35 223,660 -0.82(-1.04%)
Jan 16, 2024 79.25 79.39 78.76 79.17 292,665 -0.60(-0.76%)
Jan 12, 2024 80.72 81.07 79.64 79.78 784,847 -1.00(-1.24%)
Jan 11, 2024 81.12 81.26 80.19 80.78 186,244 -0.53(-0.66%)
Jan 10, 2024 81.40 81.48 80.89 81.31 111,513 -0.21(-0.25%)
Jan 09, 2024 81.70 81.70 81.32 81.52 101,584 -0.73(-0.89%)
Jan 08, 2024 81.71 82.29 81.45 82.25 224,694 +0.48(+0.59%)
Jan 05, 2024 80.87 82.13 80.68 81.77 174,541 +0.95(+1.17%)
Jan 04, 2024 80.87 81.30 80.73 80.82 151,490 -0.05(-0.06%)
Jan 03, 2024 81.48 81.59 80.63 80.87 262,491 -1.13(-1.37%)
Jan 02, 2024 80.84 82.42 80.79 81.99 270,713 +0.83(+1.02%)
Dec 29, 2023 81.44 81.67 80.90 81.16 139,177 -0.50(-0.62%)
Dec 28, 2023 81.30 81.77 81.30 81.67 126,075 +0.19(+0.23%)
Dec 27, 2023 81.38 81.56 81.15 81.48 159,797 +0.06(+0.07%)
Dec 26, 2023 80.96 81.66 80.89 81.42 145,226 +0.45(+0.56%)
Dec 22, 2023 81.03 81.48 80.66 80.96 169,141 +0.15(+0.18%)
Dec 21, 2023 80.44 80.86 80.05 80.82 198,972 +0.95(+1.19%)
Dec 20, 2023 81.10 81.50 79.87 79.87 234,630 -1.56(-1.92%)
Dec 19, 2023 80.64 81.51 80.48 81.43 104,557 +0.95(+1.18%)
Dec 18, 2023 81.13 81.39 80.48 80.48 122,206 -0.37(-0.45%)
Dec 15, 2023 81.53 81.57 80.63 80.84 282,510 -0.90(-1.11%)
Dec 14, 2023 80.36 82.11 80.36 81.75 299,739 +2.14(+2.69%)
Dec 13, 2023 77.60 79.64 77.43 79.61 244,454 +1.90(+2.44%)
Dec 12, 2023 77.82 77.97 77.46 77.71 240,347 -0.16(-0.20%)
Dec 11, 2023 77.80 78.16 77.62 77.87 242,415 +0.23(+0.29%)
Dec 08, 2023 76.97 77.82 76.97 77.64 201,845 +0.74(+0.96%)
Dec 07, 2023 76.50 76.94 76.38 76.90 142,421 +0.59(+0.77%)
Dec 06, 2023 76.55 77.31 76.19 76.31 285,654 +0.15(+0.19%)
Dec 05, 2023 76.50 76.61 76.14 76.17 306,767 -0.75(-0.97%)
Dec 04, 2023 76.24 77.15 76.24 76.91 260,523 +0.10(+0.13%)
Dec 01, 2023 75.24 76.86 75.21 76.82 290,954 +1.51(+2.01%)
Nov 30, 2023 74.76 75.33 74.50 75.30 211,100 +0.82(+1.10%)
Nov 29, 2023 74.42 75.02 74.42 74.49 193,088 +0.80(+1.08%)
Nov 28, 2023 73.70 73.93 73.32 73.69 305,393 -0.01(-0.01%)
Nov 27, 2023 73.59 73.79 73.41 73.70 196,425 -0.19(-0.25%)
Nov 24, 2023 73.58 74.02 73.52 73.89 137,843 +0.37(+0.51%)
Nov 22, 2023 73.39 73.78 73.21 73.51 301,589 +0.47(+0.65%)
Nov 21, 2023 73.25 73.25 72.87 73.04 382,800 -0.54(-0.73%)
Nov 20, 2023 73.25 73.77 72.83 73.58 236,014 +0.30(+0.42%)
Nov 17, 2023 72.95 73.28 72.78 73.28 264,688 +0.69(+0.95%)
Nov 16, 2023 73.08 73.34 72.25 72.59 281,435 -0.63(-0.86%)
Nov 15, 2023 72.80 73.68 72.80 73.22 315,268 +0.48(+0.66%)
Nov 14, 2023 71.66 73.07 71.66 72.74 328,936 +2.31(+3.28%)
Nov 13, 2023 70.33 70.69 70.21 70.43 418,822 -0.27(-0.38%)
Nov 10, 2023 70.06 70.74 69.70 70.69 230,678 +0.93(+1.34%)
Nov 09, 2023 70.67 70.78 69.71 69.76 312,029 -0.50(-0.71%)
Nov 08, 2023 70.81 70.83 70.11 70.26 216,324 -0.68(-0.96%)
Nov 07, 2023 71.04 71.28 70.70 70.94 321,978 -0.37(-0.52%)
Nov 06, 2023 71.92 71.97 71.07 71.31 322,663 -0.75(-1.04%)
Nov 03, 2023 71.28 72.39 71.28 72.06 115,132 +1.77(+2.52%)
Nov 02, 2023 69.34 70.37 69.34 70.29 218,698 +1.51(+2.20%)
Nov 01, 2023 68.24 68.89 67.96 68.78 161,627 +0.60(+0.88%)
Oct 31, 2023 67.69 68.26 67.59 68.18 187,120 +0.62(+0.92%)
Oct 30, 2023 67.31 67.77 66.89 67.56 295,800 +0.87(+1.31%)
Oct 27, 2023 67.68 67.76 66.53 66.68 694,840 -0.75(-1.11%)
Oct 26, 2023 67.71 68.00 67.16 67.43 532,992 -0.27(-0.39%)
Oct 25, 2023 68.09 68.36 67.58 67.69 352,794 -0.68(-0.99%)
Oct 24, 2023 68.26 68.81 68.20 68.37 320,723 +0.39(+0.58%)
Oct 23, 2023 68.26 68.77 67.89 67.98 325,884 -0.59(-0.86%)
Oct 20, 2023 69.36 69.61 68.57 68.57 339,564 -0.85(-1.22%)
Oct 19, 2023 70.37 70.67 69.30 69.41 551,987 -1.00(-1.42%)
Oct 18, 2023 71.02 71.12 70.32 70.42 344,522 -1.07(-1.50%)
Oct 17, 2023 70.59 71.93 70.59 71.49 260,728 +0.51(+0.72%)
Oct 16, 2023 70.51 71.19 70.34 70.98 304,399 +0.84(+1.19%)
Oct 13, 2023 70.67 71.00 69.93 70.14 106,701 -0.28(-0.39%)
Oct 12, 2023 71.69 71.69 69.92 70.42 149,623 -1.23(-1.71%)
Oct 11, 2023 71.64 71.96 71.10 71.65 207,851 +0.12(+0.16%)
Oct 10, 2023 70.90 71.97 70.90 71.53 184,263 +0.87(+1.23%)
Oct 09, 2023 69.85 70.77 69.55 70.66 163,521 +0.32(+0.45%)
Oct 06, 2023 69.82 70.84 69.11 70.34 176,473 +0.29(+0.42%)
Oct 05, 2023 70.30 70.65 69.65 70.04 504,993 -0.36(-0.52%)
Oct 04, 2023 70.41 70.49 69.59 70.41 340,408 +0.14(+0.20%)
Oct 03, 2023 71.00 71.33 70.02 70.27 196,033 -1.25(-1.75%)
Oct 02, 2023 72.22 72.40 71.29 71.52 337,642 -0.80(-1.10%)
Sep 29, 2023 72.80 73.12 72.07 72.31 279,647 -0.13(-0.18%)
Sep 28, 2023 71.78 72.73 71.78 72.44 159,897 +0.37(+0.52%)
Sep 27, 2023 72.31 72.47 71.49 72.07 247,578 +0.07(+0.10%)
Sep 26, 2023 72.41 72.85 71.97 72.00 448,430 -0.98(-1.35%)
Sep 25, 2023 72.45 73.08 72.75 72.98 432,104 +0.33(+0.46%)
Sep 22, 2023 73.45 73.60 72.63 72.65 365,641 -0.61(-0.83%)
Sep 21, 2023 73.83 73.99 73.26 73.26 233,011 -0.81(-1.09%)
Sep 20, 2023 74.82 75.15 74.01 74.06 158,406 -0.39(-0.53%)
Sep 19, 2023 74.43 74.76 74.12 74.46 86,526 +0.04(+0.05%)
Sep 18, 2023 74.64 74.71 74.17 74.42 140,775 -0.25(-0.33%)
Sep 15, 2023 74.55 75.18 74.47 74.67 80,684 -0.26(-0.35%)
Sep 14, 2023 74.43 74.97 74.43 74.93 172,207 +1.04(+1.40%)
Sep 13, 2023 74.54 74.72 73.69 73.89 191,758 -0.52(-0.70%)
Sep 12, 2023 74.31 74.88 74.29 74.41 119,167 +0.21(+0.29%)
Sep 11, 2023 74.50 74.94 74.16 74.20 126,617 +0.04(+0.05%)
Sep 08, 2023 73.60 74.28 73.57 74.16 299,496 +0.58(+0.78%)
Sep 07, 2023 73.75 74.01 73.37 73.58 113,181 -0.36(-0.49%)
Sep 06, 2023 73.84 74.31 73.49 73.94 120,400 -0.18(-0.24%)
Sep 05, 2023 75.05 75.12 74.10 74.12 96,231 -1.24(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.