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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 77.52 78.02 77.20 77.98 0.4M
2022-12-29 76.93 78.33 76.93 78.21 0.6M
2022-12-28 77.85 78.16 76.50 76.53 0.8M
2022-12-27 77.75 78.09 77.16 77.90 0.4M
2022-12-23 77.08 77.90 76.77 77.90 0.3M
2022-12-22 77.11 77.18 75.65 77.15 0.4M
2022-12-21 77.66 78.17 77.50 77.88 0.3M
2022-12-20 76.71 77.50 76.69 76.86 0.6M
2022-12-19 77.86 78.21 76.52 76.91 0.6M
2022-12-16 78.30 78.68 77.68 78.51 0.5M
2022-12-15 79.60 79.70 78.85 79.22 0.4M
2022-12-14 80.85 81.52 80.09 80.46 0.5M
2022-12-13 82.48 82.49 80.49 80.90 0.7M
2022-12-12 79.72 80.90 79.38 80.86 0.3M
2022-12-09 79.88 80.28 79.51 79.54 0.4M
2022-12-08 80.57 80.74 79.87 80.08 0.3M
2022-12-07 80.13 80.86 80.02 80.19 0.4M
2022-12-06 80.66 81.07 79.72 80.32 0.7M
2022-12-05 82.03 82.06 80.45 80.76 0.7M
2022-12-02 81.81 82.58 81.81 82.50 0.5M
2022-12-01 83.41 83.66 82.45 82.64 0.6M
2022-11-30 81.95 83.11 81.00 83.11 0.5M
2022-11-29 81.43 82.00 81.30 81.86 0.2M
2022-11-28 81.97 82.20 81.16 81.27 0.2M
2022-11-25 82.42 82.77 82.42 82.73 0.2M
2022-11-23 81.90 82.37 81.77 82.24 0.2M
2022-11-22 81.37 82.19 81.37 82.17 0.3M
2022-11-21 80.42 80.94 80.07 80.81 0.2M
2022-11-18 80.56 80.87 80.11 80.71 0.3M
2022-11-17 79.01 80.00 78.91 80.00 0.6M
2022-11-16 80.45 80.63 79.81 80.02 0.3M
2022-11-15 81.20 81.31 80.02 80.63 0.7M
2022-11-14 80.83 81.56 80.24 80.29 0.3M
2022-11-11 81.03 81.16 80.22 81.00 0.5M
2022-11-10 79.82 80.62 79.31 80.49 0.3M
2022-11-09 78.78 79.25 77.63 77.76 0.4M
2022-11-08 79.02 79.68 78.49 79.31 1.2M
2022-11-07 78.63 78.96 78.14 78.91 0.5M
2022-11-04 78.23 78.90 77.24 78.22 0.7M
2022-11-03 76.90 77.66 76.32 77.25 0.8M
2022-11-02 79.20 80.23 77.97 77.97 0.9M
2022-11-01 79.53 79.68 78.89 79.43 0.6M
2022-10-31 78.84 79.34 78.66 78.96 0.8M
2022-10-28 77.78 79.22 77.71 79.20 0.9M
2022-10-27 77.84 78.62 77.54 77.63 0.8M
2022-10-26 77.13 77.92 76.99 77.29 0.3M
2022-10-25 75.84 77.01 75.59 76.93 0.3M
2022-10-24 75.47 76.23 75.31 76.01 0.7M
2022-10-21 73.34 75.17 73.00 75.09 0.3M
2022-10-20 74.03 74.71 73.08 73.26 0.3M
2022-10-19 74.21 74.87 73.63 74.16 0.2M
2022-10-18 74.67 75.01 73.71 74.58 0.3M
2022-10-17 73.51 74.00 73.19 73.39 0.3M
2022-10-14 74.20 74.47 72.21 72.40 0.3M
2022-10-13 70.37 74.09 70.13 73.85 0.6M
2022-10-12 71.76 72.12 71.31 71.49 0.3M
2022-10-11 71.48 72.79 71.22 71.84 0.5M
2022-10-10 72.28 72.71 71.49 71.89 0.2M
2022-10-07 72.95 73.02 71.60 72.06 0.4M
2022-10-06 73.94 74.47 73.41 73.51 0.4M
2022-10-05 73.84 74.69 73.46 74.31 0.2M
2022-10-04 73.08 74.75 72.90 74.70 0.8M
2022-10-03 70.72 72.39 70.32 72.08 0.7M
2022-09-30 70.43 71.22 69.78 69.84 0.3M
2022-09-29 71.01 71.01 69.80 70.47 0.3M
2022-09-28 70.33 71.99 70.11 71.61 0.4M
2022-09-27 70.66 71.07 69.47 69.97 0.5M
2022-09-26 70.91 71.36 69.78 70.00 1.1M
2022-09-23 72.16 72.19 70.41 71.36 1.0M
2022-09-22 74.04 74.21 73.21 73.23 0.4M
2022-09-21 75.67 75.92 73.89 73.92 0.4M
2022-09-20 75.73 75.73 74.67 75.13 0.3M
2022-09-19 74.68 76.37 74.64 76.31 0.3M
2022-09-16 75.92 76.19 75.37 75.88 0.3M
2022-09-15 76.81 77.69 76.72 76.89 0.3M
2022-09-14 77.54 77.85 76.43 77.05 0.2M
2022-09-13 78.82 79.32 77.12 77.35 0.2M
2022-09-12 80.02 80.60 79.82 80.24 0.2M
2022-09-09 79.07 79.76 78.95 79.54 0.2M
2022-09-08 77.58 78.56 77.21 78.47 0.2M
2022-09-07 76.29 78.00 76.21 77.89 0.3M
2022-09-06 77.54 77.65 76.40 76.67 0.3M
2022-09-02 78.13 78.79 76.89 77.19 0.3M
2022-09-01 77.00 77.38 76.19 77.34 0.3M
2022-08-31 78.12 78.35 77.40 77.40 0.5M
2022-08-30 79.20 79.20 77.90 78.12 0.2M
2022-08-29 78.86 79.77 78.54 79.16 0.2M
2022-08-26 81.52 81.59 79.28 79.31 0.2M
2022-08-25 80.63 81.46 80.51 81.43 0.2M
2022-08-24 79.92 80.42 79.80 80.36 0.1M
2022-08-23 79.82 80.42 79.82 79.91 0.1M
2022-08-22 80.26 80.26 79.49 79.64 0.4M
2022-08-19 81.46 81.61 80.97 81.14 0.2M
2022-08-18 81.57 81.91 81.31 81.83 0.2M
2022-08-17 81.35 81.89 81.00 81.39 0.2M
2022-08-16 81.40 82.30 81.40 81.98 0.4M
2022-08-15 80.93 81.63 80.68 81.49 0.3M
2022-08-12 80.69 81.72 80.66 81.70 0.3M
2022-08-11 80.00 80.86 80.00 80.43 0.6M
2022-08-10 79.09 79.65 79.05 79.40 0.6M
2022-08-09 77.87 78.45 77.87 78.16 0.4M
2022-08-08 77.63 78.31 77.62 77.64 0.5M
2022-08-05 76.59 77.43 76.49 77.32 0.5M
2022-08-04 77.72 77.77 77.02 77.05 0.3M
2022-08-03 77.94 78.15 77.45 77.95 0.7M
2022-08-02 77.96 78.47 77.47 77.50 0.6M
2022-08-01 78.03 78.35 77.55 78.23 0.4M
2022-07-29 77.80 78.68 77.80 78.56 0.3M
2022-07-28 77.60 77.77 76.42 77.65 0.5M
2022-07-27 76.61 77.62 76.09 77.36 0.2M
2022-07-26 76.70 76.95 76.21 76.37 0.4M
2022-07-25 76.41 77.17 76.10 76.93 0.8M
2022-07-22 76.36 76.85 75.57 76.05 0.5M
2022-07-21 75.97 76.31 75.00 76.27 0.3M
2022-07-20 76.35 76.71 75.74 76.58 0.6M
2022-07-19 75.27 76.72 75.27 76.48 1.8M
2022-07-18 75.38 75.76 74.34 74.54 0.6M
2022-07-15 74.10 74.73 73.61 74.70 0.7M
2022-07-14 73.00 73.26 72.35 73.13 0.4M
2022-07-13 74.36 74.90 73.70 74.42 0.6M
2022-07-12 74.75 75.92 74.70 75.14 0.5M
2022-07-11 75.18 75.73 74.94 75.19 0.5M
2022-07-08 76.01 76.33 75.48 75.73 0.5M
2022-07-07 75.50 76.16 75.47 75.91 0.4M
2022-07-06 74.74 75.27 73.72 74.79 2.1M
2022-07-05 75.00 75.00 73.41 74.92 0.9M
2022-07-01 75.00 76.32 74.32 76.16 0.6M
2022-06-30 74.85 75.76 74.38 75.09 0.5M
2022-06-29 76.75 76.93 75.44 75.80 0.3M
2022-06-28 77.64 78.52 76.42 76.52 0.4M
2022-06-27 76.91 77.30 76.48 76.98 0.3M
2022-06-24 74.79 76.60 74.64 76.59 0.4M
2022-06-23 74.96 75.17 73.47 74.17 0.6M
2022-06-22 74.04 75.35 74.04 74.72 0.4M
2022-06-21 74.98 75.51 74.55 75.20 0.5M
2022-06-17 74.57 75.04 73.32 74.20 1.0M
2022-06-16 75.72 75.73 73.90 74.51 1.2M
2022-06-15 77.55 78.17 76.14 77.25 0.5M
2022-06-14 77.31 77.99 76.28 76.92 0.9M
2022-06-13 78.38 78.69 76.45 76.85 1.3M
2022-06-10 80.99 81.04 80.07 80.14 0.8M
2022-06-09 83.77 83.81 82.13 82.17 0.4M
2022-06-08 84.69 84.94 83.84 83.99 0.3M
2022-06-07 83.78 85.20 83.70 85.16 0.3M
2022-06-06 84.38 84.82 84.10 84.37 0.4M
2022-06-03 84.04 84.40 83.69 83.83 0.4M
2022-06-02 84.09 84.64 83.14 84.64 1.0M
2022-06-01 85.39 85.51 83.23 84.19 0.8M
2022-05-31 85.21 85.87 84.70 85.07 0.5M
2022-05-27 84.22 85.50 84.17 85.47 0.5M
2022-05-26 83.10 84.27 83.10 83.96 0.7M
2022-05-25 81.41 82.93 81.41 82.69 0.7M
2022-05-24 81.17 81.81 79.84 81.63 0.7M
2022-05-23 81.10 82.07 80.66 81.67 1.0M
2022-05-20 81.03 81.20 78.58 80.19 0.6M
2022-05-19 80.07 81.30 79.52 80.44 0.6M
2022-05-18 83.28 83.28 80.60 80.96 0.5M
2022-05-17 83.19 83.97 82.83 83.88 0.4M
2022-05-16 81.70 82.57 81.25 81.98 1.0M
2022-05-13 81.15 82.15 81.05 81.73 0.5M
2022-05-12 80.21 80.93 79.06 80.40 0.6M
2022-05-11 81.47 82.88 80.45 80.51 0.5M
2022-05-10 82.22 82.65 80.15 81.23 0.7M
2022-05-09 82.56 82.94 81.15 81.45 0.9M
2022-05-06 83.56 83.83 82.47 83.54 0.9M
2022-05-05 84.90 85.33 82.88 83.82 0.5M
2022-05-04 83.43 85.79 83.17 85.70 0.7M
2022-05-03 82.08 83.73 82.08 83.07 0.7M
2022-05-02 81.81 82.44 80.38 81.96 0.7M
2022-04-29 83.86 84.05 81.46 81.60 0.5M
2022-04-28 83.50 84.10 82.23 83.91 0.9M
2022-04-27 82.67 83.50 81.96 82.75 0.6M
2022-04-26 83.56 84.15 82.47 82.49 0.5M
2022-04-25 83.65 84.27 81.82 84.04 1.0M
2022-04-22 86.64 86.64 84.25 84.32 0.4M
2022-04-21 88.81 88.97 86.83 87.00 0.6M
2022-04-20 87.74 88.55 87.63 88.24 0.6M
2022-04-19 86.74 87.64 86.71 87.50 0.4M
2022-04-18 86.22 86.88 86.22 86.59 0.4M
2022-04-14 86.27 87.02 86.27 86.36 0.3M
2022-04-13 85.56 86.33 85.23 86.30 0.5M
2022-04-12 85.98 86.52 85.25 85.56 0.8M
2022-04-11 85.82 86.84 85.55 85.66 0.5M
2022-04-08 85.16 86.20 85.12 85.95 0.3M
2022-04-07 84.74 85.17 83.67 84.85 0.4M
2022-04-06 84.39 85.04 84.27 84.78 0.6M
2022-04-05 85.19 85.80 84.53 84.75 0.7M
2022-04-04 85.75 85.75 84.61 85.31 0.5M
2022-04-01 86.02 86.17 85.03 85.75 0.9M
2022-03-31 86.53 87.04 85.58 85.65 0.4M
2022-03-30 86.98 87.39 86.50 87.00 0.5M
2022-03-29 86.87 87.10 86.32 87.10 0.8M
2022-03-28 86.64 86.64 85.77 86.41 0.8M
2022-03-25 85.74 86.99 85.74 86.99 0.9M
2022-03-24 85.20 85.88 84.89 85.80 0.4M
2022-03-23 85.41 85.63 84.78 84.83 0.5M
2022-03-22 85.45 86.10 85.17 85.61 0.8M
2022-03-21 84.91 85.62 84.55 84.98 0.8M
2022-03-18 84.23 84.88 83.66 84.81 1.2M
2022-03-17 83.35 84.67 83.04 84.62 0.8M
2022-03-16 82.95 83.69 82.21 83.61 0.6M
2022-03-15 81.99 82.48 81.37 82.39 0.6M
2022-03-14 82.13 82.59 81.38 81.77 4.6M
2022-03-11 82.39 82.87 81.56 81.62 0.4M
2022-03-10 81.17 82.11 81.07 82.01 0.4M
2022-03-09 82.04 82.54 81.79 81.91 0.6M
2022-03-08 81.39 82.62 80.73 80.76 0.8M
2022-03-07 82.50 82.75 80.79 80.79 1.8M
2022-03-04 82.51 82.85 81.73 82.84 0.8M
2022-03-03 83.55 83.92 82.72 83.50 0.9M
2022-03-02 81.54 83.54 81.36 83.23 1.2M
2022-03-01 82.57 82.83 80.26 80.85 0.9M
2022-02-28 82.34 83.22 81.94 82.97 1.0M
2022-02-25 81.38 83.89 81.38 83.68 1.4M
2022-02-24 79.81 81.02 78.83 80.83 1.7M
2022-02-23 82.91 83.12 81.32 81.50 1.0M
2022-02-22 83.23 83.37 81.74 82.36 1.0M
2022-02-18 83.04 84.09 82.81 83.20 1.0M
2022-02-17 84.08 84.15 83.10 83.40 1.1M
2022-02-16 84.09 84.97 83.95 84.62 1.5M
2022-02-15 83.92 84.70 83.73 84.56 1.7M
2022-02-14 84.46 84.60 82.88 83.37 2.2M
2022-02-11 84.81 85.84 84.02 84.40 1.0M
2022-02-10 85.08 86.38 84.51 84.90 0.8M
2022-02-09 85.49 86.01 85.32 85.75 1.2M
2022-02-08 84.31 85.11 84.05 85.00 1.6M
2022-02-07 83.58 84.44 83.33 83.89 1.3M
2022-02-04 83.05 84.01 82.45 83.44 1.8M
2022-02-03 83.71 84.18 83.16 83.31 1.9M
2022-02-02 83.03 83.90 82.71 83.75 1.0M
2022-02-01 82.26 83.28 81.93 83.18 1.2M
2022-01-31 81.25 82.35 80.72 82.31 0.6M
2022-01-28 80.54 81.71 79.80 81.71 0.7M
2022-01-27 81.78 82.91 80.30 80.85 1.3M
2022-01-26 82.19 82.91 80.19 81.08 1.0M
2022-01-25 80.56 82.07 79.13 81.49 1.2M
2022-01-24 79.89 81.68 78.51 81.53 1.4M
2022-01-21 82.11 82.47 80.72 80.98 1.2M
2022-01-20 83.73 84.61 82.38 82.50 0.7M
2022-01-19 85.41 85.41 83.58 83.65 0.9M
2022-01-18 85.91 86.14 84.68 85.05 1.6M
2022-01-14 85.20 86.44 84.93 86.41 1.1M
2022-01-13 85.40 86.42 85.37 85.89 0.7M
2022-01-12 85.48 85.75 84.68 85.18 0.7M
2022-01-11 84.61 85.22 83.99 85.22 0.4M
2022-01-10 84.93 85.14 83.65 84.40 1.1M
2022-01-07 83.87 84.97 83.79 84.79 0.7M
2022-01-06 83.74 84.25 83.15 83.68 1.2M
2022-01-05 83.96 84.97 83.25 83.25 1.7M
2022-01-04 82.45 84.07 82.45 83.77 1.0M
2022-01-03 81.13 82.10 81.13 81.90 0.8M