Indicators

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

86.89 +0.15 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.61	79.79	77.33	77.46	575,067	-2.19(-2.75%)
Apr 28, 2022	79.26	79.83	78.06	79.65	977,351	+1.10(+1.40%)
Apr 27, 2022	78.48	79.26	77.80	78.55	614,878	+0.25(+0.32%)
Apr 26, 2022	79.32	79.88	78.29	78.31	501,120	-1.47(-1.84%)
Apr 25, 2022	79.41	80.00	77.67	79.78	1,074,699	-0.27(-0.33%)
Apr 22, 2022	82.24	82.24	79.98	80.04	372,457	-2.54(-3.08%)
Apr 21, 2022	84.30	84.46	82.43	82.59	581,033	-1.18(-1.41%)
Apr 20, 2022	83.29	84.06	83.18	83.76	617,228	+0.70(+0.85%)
Apr 19, 2022	82.34	83.19	82.31	83.06	404,904	+0.86(+1.05%)
Apr 18, 2022	81.85	82.47	81.85	82.20	446,381	+0.22(+0.27%)
Apr 14, 2022	81.89	82.61	81.89	81.98	319,101	+0.06(+0.07%)
Apr 13, 2022	81.22	81.95	80.91	81.92	525,293	+0.70(+0.86%)
Apr 12, 2022	81.62	82.13	80.93	81.22	859,275	-0.09(-0.12%)
Apr 11, 2022	81.47	82.43	81.21	81.31	528,677	-0.28(-0.34%)
Apr 08, 2022	80.84	81.83	80.80	81.59	335,799	+1.04(+1.30%)
Apr 07, 2022	80.44	80.85	79.43	80.55	426,364	+0.07(+0.08%)
Apr 06, 2022	80.11	80.73	80.00	80.48	613,252	+0.03(+0.04%)
Apr 05, 2022	80.87	81.45	80.24	80.45	751,916	-0.53(-0.66%)
Apr 04, 2022	81.40	81.40	80.32	80.98	522,159	-0.42(-0.51%)

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.