Invesco S&P 500® Pure Value ETF

RPV
🏛️ usa →
99.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 98.08 98.14 98.08 98.14 1.5K
09:38 98.58 98.58 98.58 98.58 0.5K
09:45 98.79 98.79 98.79 98.79 0.1K
09:47 98.87 98.90 98.87 98.90 7.0K
09:48 98.92 98.92 98.92 98.92 0.3K
09:49 98.94 98.95 98.94 98.95 0.8K
09:51 98.99 99.05 98.99 99.05 0.7K
09:53 99.13 99.13 99.13 99.13 3.2K
09:54 99.13 99.16 99.11 99.16 0.8K
09:56 99.18 99.18 99.18 99.18 3.7K
09:57 99.14 99.15 99.14 99.15 1.0K
09:59 99.19 99.19 99.19 99.19 1.5K
10:00 99.19 99.19 99.19 99.19 0.6K
10:01 99.18 99.18 99.18 99.18 0.5K
10:02 99.13 99.13 99.13 99.13 0.8K
10:03 99.14 99.15 99.14 99.14 2.5K
10:04 99.07 99.07 99.07 99.07 0.3K
10:08 99.12 99.12 99.12 99.12 0.9K
10:12 99.20 99.20 99.20 99.20 0.1K
10:13 99.15 99.15 99.15 99.15 0.3K
10:16 99.14 99.14 99.13 99.13 0.6K
10:20 99.11 99.11 99.11 99.11 0.1K
10:21 99.08 99.08 99.06 99.06 2.6K
10:25 99.04 99.04 99.04 99.04 0.1K
10:26 99.02 99.02 99.02 99.02 0.1K
10:27 99.01 99.01 99.01 99.01 0.3K
10:29 99.08 99.08 98.95 98.96 23.5K
10:30 99.08 99.08 99.08 99.08 3.6K
10:31 99.08 99.08 99.08 99.08 0.3K
10:33 99.10 99.10 99.09 99.09 3.3K
10:34 99.09 99.09 99.09 99.09 0.4K
10:37 99.08 99.08 99.07 99.07 0.8K
10:38 99.06 99.06 99.06 99.06 0.4K
10:39 99.08 99.08 99.08 99.08 2.8K
10:45 99.11 99.11 99.11 99.11 0.2K
10:47 99.16 99.16 99.16 99.16 0.3K
10:48 99.14 99.14 99.14 99.14 0.6K
10:57 99.20 99.20 99.20 99.20 0.6K
11:01 99.17 99.17 99.17 99.17 7.8K
11:03 99.18 99.18 99.18 99.18 0.4K
11:07 99.17 99.17 99.17 99.17 1.4K
11:21 99.10 99.10 99.10 99.10 0.6K
11:22 99.12 99.12 99.10 99.10 1.5K
11:23 99.08 99.08 99.06 99.06 0.6K
11:31 99.09 99.09 99.09 99.09 0.1K
11:32 99.08 99.08 99.08 99.08 0.4K
11:40 99.12 99.12 99.12 99.12 0.5K
11:46 99.09 99.09 99.09 99.09 0.2K
11:48 99.10 99.10 99.10 99.10 0.8K
11:56 99.05 99.05 99.05 99.05 0.3K
11:59 99.06 99.06 99.06 99.06 0.5K
12:00 99.02 99.02 99.02 99.02 0.9K
12:04 99.04 99.04 99.04 99.04 0.1K
12:06 99.06 99.06 99.06 99.06 0.1K
12:14 99.03 99.03 99.03 99.03 0.2K
12:24 99.12 99.12 99.12 99.12 0.6K
12:30 99.11 99.11 99.11 99.11 0.2K
12:35 99.17 99.17 99.17 99.17 0.7K
12:40 99.16 99.16 99.14 99.14 4.7K
12:41 99.13 99.13 99.13 99.13 0.4K
12:43 99.15 99.15 99.15 99.15 1.7K
13:11 99.14 99.14 99.14 99.14 0.3K
13:26 99.06 99.06 99.06 99.06 0.1K
13:31 98.88 98.89 98.88 98.89 4.0K
13:32 98.86 98.86 98.86 98.86 33.4K
13:34 98.88 98.88 98.87 98.87 1.9K
13:35 98.83 98.83 98.83 98.83 0.7K
13:40 98.83 98.83 98.83 98.83 0.2K
13:42 98.83 98.83 98.83 98.83 0.1K
13:43 98.81 98.81 98.81 98.81 0.2K
13:44 98.73 98.75 98.73 98.75 1.8K
13:45 98.77 98.77 98.75 98.75 1.2K
14:00 98.73 98.73 98.73 98.73 0.2K
14:01 98.70 98.70 98.70 98.70 0.8K
14:03 98.69 98.69 98.69 98.69 0.1K
14:05 98.66 98.66 98.66 98.66 0.2K
14:06 98.66 98.66 98.66 98.66 0.3K
14:08 98.66 98.66 98.66 98.66 0.1K
14:10 98.65 98.65 98.65 98.65 0.3K
14:12 98.69 98.69 98.69 98.69 0.1K
14:20 98.57 98.57 98.57 98.57 0.5K
14:21 98.54 98.54 98.54 98.54 0.2K
14:23 98.58 98.58 98.58 98.58 0.1K
14:25 98.61 98.61 98.61 98.61 0.5K
14:32 98.70 98.70 98.70 98.70 1.2K
14:47 98.77 98.77 98.77 98.77 0.7K
14:54 98.72 98.72 98.72 98.72 0.1K
14:56 98.67 98.67 98.67 98.67 0.3K
15:03 98.70 98.70 98.70 98.70 0.1K
15:04 98.72 98.72 98.72 98.72 0.4K
15:06 98.68 98.68 98.68 98.68 0.2K
15:10 98.59 98.59 98.59 98.59 0.2K
15:12 98.62 98.62 98.62 98.62 0.3K
15:17 98.64 98.64 98.64 98.64 0.8K
15:20 98.60 98.60 98.60 98.60 0.7K
15:24 98.61 98.61 98.61 98.61 0.3K
15:28 98.61 98.61 98.61 98.61 0.6K
15:33 98.65 98.65 98.65 98.65 0.8K
15:40 98.68 98.68 98.63 98.63 1.1K
15:41 98.65 98.65 98.65 98.65 0.8K
15:43 98.68 98.68 98.68 98.68 0.1K
15:50 98.64 98.64 98.60 98.60 4.6K
15:51 98.60 98.63 98.60 98.63 0.6K
15:52 98.66 98.71 98.66 98.71 3.0K
15:53 98.69 98.75 98.69 98.72 2.7K
15:54 98.72 98.72 98.72 98.72 0.7K
15:55 98.66 98.66 98.62 98.62 2.6K
15:59 98.58 98.65 98.58 98.65 2.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 98.59 99.52 98.53 99.42 0.1M
2025-09-25 98.69 99.00 98.10 98.27 0.1M
2025-09-24 98.79 99.48 98.79 99.27 0.0M
2025-09-23 97.94 99.23 97.94 98.65 0.2M
2025-09-22 97.65 97.92 97.38 97.71 0.1M
2025-09-19 99.24 99.24 98.50 98.80 0.4M
2025-09-18 98.80 99.31 98.40 99.12 0.1M
2025-09-17 98.41 99.64 97.93 98.47 0.1M
2025-09-16 98.60 98.92 97.81 98.27 0.2M
2025-09-15 99.50 99.50 98.51 98.59 0.2M
2025-09-12 99.47 99.76 99.26 99.30 0.1M
2025-09-11 97.68 99.47 97.68 99.39 0.1M
2025-09-10 97.28 97.51 96.39 97.32 0.1M
2025-09-09 97.61 97.83 97.24 97.24 0.1M
2025-09-08 97.97 97.97 96.84 97.68 0.1M
2025-09-05 97.82 98.59 97.42 98.01 0.1M
2025-09-04 97.60 97.77 97.12 97.75 0.1M
2025-09-03 97.17 97.75 96.95 97.41 0.1M
2025-09-02 97.28 97.83 96.98 97.71 0.1M
2025-08-29 97.93 98.56 97.87 98.12 0.1M
2025-08-28 98.37 98.37 97.29 98.01 0.1M
2025-08-27 97.42 98.30 97.37 98.14 0.1M
2025-08-26 97.64 97.89 97.32 97.69 0.1M
2025-08-25 98.01 98.11 97.65 97.89 0.1M
2025-08-22 96.55 98.30 96.55 98.15 0.1M
2025-08-21 95.56 96.43 95.31 96.16 0.0M
2025-08-20 95.51 96.18 95.51 95.95 0.1M
2025-08-19 95.04 96.16 95.04 95.67 0.1M
2025-08-18 95.09 95.34 94.86 94.98 0.0M
2025-08-15 95.63 95.68 95.09 95.16 0.1M
2025-08-14 94.86 95.28 94.28 95.21 0.1M
2025-08-13 93.42 95.50 93.17 95.39 0.2M
2025-08-12 92.18 93.26 92.08 93.24 0.1M
2025-08-11 92.56 93.09 91.91 92.02 0.2M
2025-08-08 92.13 92.69 92.03 92.35 0.1M
2025-08-07 92.40 92.58 91.29 91.94 0.2M
2025-08-06 92.36 92.43 91.83 91.88 0.1M
2025-08-05 92.11 92.54 91.65 92.45 0.1M
2025-08-04 91.37 91.90 91.34 91.69 0.1M
2025-08-01 91.45 91.64 90.30 90.97 0.1M
2025-07-31 92.46 93.07 91.86 92.06 1.2M
2025-07-30 93.49 93.75 92.47 92.91 0.4M
2025-07-29 93.69 93.70 93.07 93.38 0.4M
2025-07-28 94.18 94.23 93.43 93.58 0.4M
2025-07-25 93.92 94.32 93.38 94.30 0.4M
2025-07-24 94.92 94.92 93.63 93.67 0.2M
2025-07-23 94.61 95.49 94.60 95.47 0.2M
2025-07-22 93.00 94.30 93.00 94.16 0.5M
2025-07-21 93.56 93.73 92.95 93.04 0.2M
2025-07-18 93.70 93.82 93.01 93.25 0.3M
2025-07-17 92.88 93.46 92.68 93.33 0.2M
2025-07-16 93.18 93.44 92.15 93.06 0.2M
2025-07-15 94.55 94.65 93.02 93.02 0.1M
2025-07-14 94.33 94.61 93.92 94.49 0.4M
2025-07-11 94.69 94.85 94.25 94.61 0.2M
2025-07-10 94.67 95.69 94.37 95.30 0.4M
2025-07-09 94.91 94.91 94.24 94.76 0.1M
2025-07-08 94.08 94.93 94.08 94.49 0.4M
2025-07-07 94.55 94.92 93.58 94.04 0.1M
2025-07-03 94.94 95.34 94.85 94.92 0.1M
2025-07-02 94.71 94.93 93.96 94.75 0.3M
2025-07-01 93.58 95.96 93.58 95.57 0.2M
2025-06-30 93.36 93.84 93.17 93.76 0.1M
2025-06-27 93.15 93.59 92.75 93.25 0.1M
2025-06-26 92.41 93.19 92.41 92.99 0.1M
2025-06-25 92.74 92.74 92.05 92.07 0.3M
2025-06-24 92.50 93.08 92.44 92.83 0.1M
2025-06-23 92.26 92.64 91.51 92.36 0.5M
2025-06-20 93.14 93.32 92.50 92.82 0.2M
2025-06-18 92.44 93.09 92.26 92.44 0.3M
2025-06-17 92.77 93.04 92.27 92.37 0.1M
2025-06-16 92.51 93.03 92.36 92.95 0.4M
2025-06-13 91.92 92.67 91.69 91.93 0.5M
2025-06-12 91.68 92.38 91.35 92.37 0.1M
2025-06-11 92.41 92.41 91.81 92.12 0.1M
2025-06-10 91.50 92.39 91.35 92.14 0.2M
2025-06-09 91.56 91.82 91.21 91.36 0.3M
2025-06-06 90.96 91.25 90.80 91.21 0.2M
2025-06-05 90.68 90.90 90.12 90.34 0.4M
2025-06-04 91.48 91.48 90.50 90.50 0.1M
2025-06-03 90.54 91.60 89.96 91.40 0.2M
2025-06-02 90.78 90.78 89.49 90.43 0.2M
2025-05-30 90.32 91.08 89.98 90.63 0.2M
2025-05-29 90.47 90.74 89.73 90.74 0.2M
2025-05-28 91.06 91.14 90.09 90.16 0.3M
2025-05-27 90.47 91.11 90.05 91.11 0.1M
2025-05-23 89.22 89.88 89.04 89.67 0.2M
2025-05-22 90.30 90.46 89.52 89.97 0.2M
2025-05-21 92.11 92.11 90.59 90.62 0.2M
2025-05-20 92.68 93.20 92.58 92.87 0.1M
2025-05-19 92.19 92.85 92.14 92.72 0.1M
2025-05-16 91.79 92.86 91.65 92.83 0.2M
2025-05-15 90.68 91.86 90.46 91.84 0.1M
2025-05-14 91.71 91.71 90.94 91.01 0.3M
2025-05-13 91.91 92.28 91.56 91.67 0.3M
2025-05-12 92.07 92.57 91.42 92.11 0.1M
2025-05-09 90.20 90.33 89.80 90.02 0.2M
2025-05-08 89.24 90.57 89.24 89.83 0.1M
2025-05-07 88.84 89.32 88.50 88.91 0.2M
2025-05-06 88.48 89.15 88.31 88.52 0.2M
2025-05-05 88.72 89.40 88.70 88.82 0.1M
2025-05-02 89.15 89.58 88.72 89.40 0.2M
2025-05-01 88.59 89.12 88.12 88.19 0.1M
2025-04-30 88.10 88.65 86.99 88.47 0.1M
2025-04-29 87.83 88.71 87.70 88.57 0.2M
2025-04-28 87.98 88.69 87.51 88.17 0.2M
2025-04-25 87.88 87.93 87.27 87.86 0.2M
2025-04-24 87.57 88.45 86.90 88.35 0.2M
2025-04-23 88.05 89.13 87.13 87.50 0.2M
2025-04-22 85.44 86.91 85.44 86.82 0.3M
2025-04-21 85.59 85.59 83.93 84.64 0.1M
2025-04-17 84.71 86.66 84.71 86.13 0.2M
2025-04-16 85.82 86.62 84.75 85.27 0.3M
2025-04-15 86.32 86.82 85.85 85.90 0.6M
2025-04-14 86.60 86.89 85.55 86.46 0.5M
2025-04-11 84.28 85.80 83.19 85.50 0.4M
2025-04-10 85.77 85.78 82.48 84.37 0.6M
2025-04-09 80.48 87.56 80.40 87.10 0.6M
2025-04-08 85.87 85.87 80.67 81.66 0.6M
2025-04-07 82.10 85.95 80.66 83.04 0.6M
2025-04-04 86.74 86.97 83.80 84.04 0.6M
2025-04-03 90.33 91.00 88.89 89.02 0.3M
2025-04-02 91.44 93.02 91.44 92.91 0.1M
2025-04-01 92.28 92.43 91.37 92.16 0.3M
2025-03-31 90.82 92.73 90.82 92.35 0.2M
2025-03-28 92.55 92.66 91.13 91.38 0.2M
2025-03-27 92.37 92.89 91.97 92.57 0.2M
2025-03-26 92.26 93.24 92.26 92.67 0.2M
2025-03-25 92.40 92.59 91.69 92.04 0.1M
2025-03-24 91.81 92.43 91.72 92.32 0.2M
2025-03-21 92.02 92.25 91.47 91.93 0.1M
2025-03-20 92.37 93.09 92.19 92.57 0.1M
2025-03-19 92.28 93.07 92.15 92.74 0.1M
2025-03-18 92.20 92.50 91.88 92.34 0.2M
2025-03-17 90.77 92.43 90.77 92.17 0.1M
2025-03-14 89.88 90.90 89.62 90.77 0.2M
2025-03-13 89.73 90.61 88.94 89.39 0.5M
2025-03-12 90.52 90.52 89.10 89.45 0.2M
2025-03-11 91.75 91.78 89.93 90.34 0.3M
2025-03-10 91.68 93.03 91.03 91.63 0.2M
2025-03-07 90.82 92.65 90.71 92.28 0.3M
2025-03-06 90.27 91.38 90.11 91.05 0.3M
2025-03-05 90.17 91.32 89.76 90.94 0.3M
2025-03-04 90.90 91.24 89.89 89.94 0.1M
2025-03-03 93.35 93.99 91.08 91.53 0.3M
2025-02-28 92.10 93.17 91.92 93.13 0.1M
2025-02-27 92.23 93.00 92.04 92.10 0.1M
2025-02-26 93.43 93.43 92.07 92.30 0.1M
2025-02-25 92.95 93.52 92.79 93.33 0.1M
2025-02-24 92.50 93.05 92.07 92.78 0.3M
2025-02-21 93.27 93.54 92.22 92.37 0.1M
2025-02-20 93.20 93.60 92.75 93.53 0.1M
2025-02-19 92.71 93.47 92.52 93.30 0.1M
2025-02-18 92.45 93.39 92.20 93.29 0.1M
2025-02-14 92.29 93.02 92.29 92.37 0.2M
2025-02-13 91.34 92.10 90.96 91.99 0.3M
2025-02-12 90.79 91.23 90.55 90.79 0.2M
2025-02-11 91.00 91.35 90.74 91.35 0.2M
2025-02-10 91.42 91.42 90.76 91.10 1.7M
2025-02-07 91.66 91.68 90.91 91.01 0.3M
2025-02-06 92.46 92.58 90.96 91.38 0.3M
2025-02-05 92.40 92.55 91.84 92.31 0.2M
2025-02-04 91.76 92.86 91.72 92.56 0.1M
2025-02-03 91.71 92.70 90.84 92.09 0.5M
2025-01-31 93.77 94.27 92.88 92.99 0.3M
2025-01-30 94.27 94.47 93.47 94.10 0.1M
2025-01-29 93.93 94.62 93.77 93.90 0.2M
2025-01-28 94.89 94.90 93.63 93.94 0.2M
2025-01-27 94.03 95.17 94.03 95.17 0.1M
2025-01-24 93.85 94.12 93.56 93.88 0.1M
2025-01-23 93.21 93.91 93.00 93.91 5.5M
2025-01-22 93.55 93.55 92.83 92.87 0.1M
2025-01-21 93.05 93.71 93.05 93.70 0.1M
2025-01-17 92.80 93.09 92.57 92.83 0.1M
2025-01-16 91.84 92.59 91.57 92.45 0.1M
2025-01-15 93.05 93.05 92.06 92.32 0.1M
2025-01-14 91.19 91.79 90.82 91.71 0.1M
2025-01-13 89.42 90.92 89.42 90.90 0.1M
2025-01-10 89.83 90.19 89.25 89.33 0.2M
2025-01-08 90.10 90.17 89.30 90.13 0.1M
2025-01-07 91.02 91.55 90.21 90.48 0.2M
2025-01-06 91.07 91.93 90.56 90.76 0.1M
2025-01-03 90.22 90.62 89.49 90.48 0.1M
2025-01-02 90.77 91.20 89.57 89.88 0.2M