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
2023-12-29 82.36 82.60 81.81 82.08 0.1M
2023-12-28 82.22 82.69 82.22 82.59 0.1M
2023-12-27 82.30 82.48 82.07 82.40 0.2M
2023-12-26 81.88 82.58 81.81 82.34 0.1M
2023-12-22 81.95 82.40 81.57 81.88 0.2M
2023-12-21 81.35 81.77 80.96 81.73 0.2M
2023-12-20 82.02 82.42 80.77 80.77 0.2M
2023-12-19 81.55 82.43 81.39 82.35 0.1M
2023-12-18 82.05 82.31 81.39 81.39 0.1M
2023-12-15 82.96 83.00 82.04 82.26 0.3M
2023-12-14 81.77 83.55 81.77 83.18 0.3M
2023-12-13 78.96 81.03 78.79 81.00 0.2M
2023-12-12 79.18 79.33 78.82 79.07 0.2M
2023-12-11 79.16 79.53 78.98 79.23 0.2M
2023-12-08 78.32 79.18 78.32 79.00 0.2M
2023-12-07 77.84 78.29 77.72 78.25 0.1M
2023-12-06 77.89 78.66 77.52 77.65 0.3M
2023-12-05 77.84 77.95 77.47 77.50 0.3M
2023-12-04 77.57 78.50 77.57 78.26 0.3M
2023-12-01 76.56 78.21 76.53 78.16 0.3M
2023-11-30 76.07 76.65 75.80 76.62 0.2M
2023-11-29 75.72 76.33 75.72 75.79 0.2M
2023-11-28 74.99 75.22 74.60 74.98 0.3M
2023-11-27 74.88 75.08 74.70 74.99 0.2M
2023-11-24 74.87 75.32 74.81 75.18 0.1M
2023-11-22 74.67 75.07 74.49 74.80 0.3M
2023-11-21 74.53 74.53 74.15 74.32 0.4M
2023-11-20 74.53 75.06 74.11 74.87 0.2M
2023-11-17 74.23 74.56 74.05 74.56 0.3M
2023-11-16 74.36 74.62 73.51 73.86 0.3M
2023-11-15 74.07 74.97 74.07 74.50 0.3M
2023-11-14 72.91 74.35 72.91 74.01 0.3M
2023-11-13 71.56 71.93 71.44 71.66 0.4M
2023-11-10 71.29 71.98 70.92 71.93 0.2M
2023-11-09 71.91 72.02 70.93 70.98 0.3M
2023-11-08 72.05 72.07 71.34 71.49 0.2M
2023-11-07 72.28 72.53 71.94 72.18 0.3M
2023-11-06 73.18 73.23 72.31 72.56 0.3M
2023-11-03 72.53 73.66 72.53 73.32 0.1M
2023-11-02 70.55 71.60 70.55 71.52 0.2M
2023-11-01 69.43 70.10 69.15 69.98 0.2M
2023-10-31 68.88 69.46 68.77 69.37 0.2M
2023-10-30 68.49 68.96 68.06 68.74 0.3M
2023-10-27 68.86 68.95 67.69 67.85 0.7M
2023-10-26 68.90 69.19 68.34 68.61 0.5M
2023-10-25 69.28 69.56 68.76 68.88 0.3M
2023-10-24 69.45 70.01 69.39 69.57 0.3M
2023-10-23 69.45 69.98 69.08 69.17 0.3M
2023-10-20 70.57 70.83 69.77 69.77 0.3M
2023-10-19 71.60 71.91 70.51 70.63 0.5M
2023-10-18 72.26 72.37 71.55 71.65 0.3M
2023-10-17 71.83 73.19 71.83 72.74 0.3M
2023-10-16 71.74 72.44 71.57 72.22 0.3M
2023-10-13 71.91 72.24 71.15 71.37 0.1M
2023-10-12 72.94 72.94 71.15 71.65 0.1M
2023-10-11 72.89 73.22 72.34 72.90 0.2M
2023-10-10 72.14 73.23 72.14 72.78 0.2M
2023-10-09 71.07 72.01 70.77 71.90 0.2M
2023-10-06 71.04 72.08 70.32 71.57 0.2M
2023-10-05 71.53 71.89 70.87 71.27 0.5M
2023-10-04 71.64 71.72 70.81 71.64 0.3M
2023-10-03 72.24 72.58 71.25 71.50 0.2M
2023-10-02 73.48 73.67 72.54 72.77 0.3M
2023-09-29 74.07 74.40 73.33 73.58 0.3M
2023-09-28 73.04 74.01 73.04 73.71 0.2M
2023-09-27 73.58 73.74 72.74 73.33 0.2M
2023-09-26 73.68 74.13 73.23 73.26 0.4M
2023-09-25 73.72 74.42 73.70 74.26 0.4M
2023-09-22 74.74 74.89 73.90 73.92 0.4M
2023-09-21 75.12 75.29 74.54 74.54 0.2M
2023-09-20 76.13 76.47 75.31 75.36 0.2M
2023-09-19 75.73 76.07 75.42 75.76 0.1M
2023-09-18 75.95 76.02 75.47 75.72 0.1M
2023-09-15 76.31 76.96 76.23 76.43 0.1M
2023-09-14 76.19 76.74 76.19 76.70 0.2M
2023-09-13 76.30 76.48 75.43 75.64 0.2M
2023-09-12 76.06 76.65 76.04 76.17 0.1M
2023-09-11 76.26 76.71 75.91 75.95 0.1M
2023-09-08 75.34 76.03 75.31 75.91 0.3M
2023-09-07 75.49 75.76 75.10 75.32 0.1M
2023-09-06 75.58 76.07 75.23 75.69 0.1M
2023-09-05 76.82 76.89 75.86 75.87 0.1M
2023-09-01 77.35 77.63 76.95 77.14 0.1M
2023-08-31 77.24 77.41 77.00 77.05 0.1M
2023-08-30 76.84 77.30 76.80 77.04 0.2M
2023-08-29 76.05 76.97 75.96 76.91 0.3M
2023-08-28 75.63 76.29 75.63 76.01 0.2M
2023-08-25 75.62 75.82 74.57 75.31 0.2M
2023-08-24 75.77 76.44 75.33 75.34 0.1M
2023-08-23 75.41 75.94 75.18 75.93 0.1M
2023-08-22 76.12 76.26 75.33 75.39 0.5M
2023-08-21 76.35 76.50 75.41 75.95 0.2M
2023-08-18 75.63 76.40 75.51 76.26 0.2M
2023-08-17 77.08 77.27 75.98 76.07 0.2M
2023-08-16 77.47 77.92 76.85 76.87 0.2M
2023-08-15 78.24 78.25 77.58 77.66 0.1M
2023-08-14 78.82 78.89 78.41 78.85 0.1M
2023-08-11 78.80 79.38 78.73 79.14 0.1M
2023-08-10 79.90 80.27 78.85 79.05 0.2M
2023-08-09 80.17 80.41 79.45 79.45 0.2M
2023-08-08 79.34 80.30 78.79 80.21 0.2M
2023-08-07 79.50 80.21 79.50 80.14 0.4M
2023-08-04 79.31 80.21 79.07 79.34 0.2M
2023-08-03 79.13 79.40 78.49 79.11 0.2M
2023-08-02 79.77 80.18 79.46 79.77 0.2M
2023-08-01 80.31 80.60 79.89 80.46 0.4M
2023-07-31 80.47 80.85 80.40 80.78 0.1M
2023-07-28 80.67 80.88 79.99 80.31 0.2M
2023-07-27 80.87 81.17 79.91 80.01 0.1M
2023-07-26 79.90 80.65 79.90 80.45 0.1M
2023-07-25 79.99 80.31 79.66 79.94 0.2M
2023-07-24 79.95 80.51 79.95 80.27 0.2M
2023-07-21 80.42 80.43 79.58 79.93 0.1M
2023-07-20 80.09 80.24 79.64 80.09 0.2M
2023-07-19 79.79 80.42 79.79 80.22 0.2M
2023-07-18 78.56 79.78 78.56 79.57 0.2M
2023-07-17 78.43 78.79 78.17 78.54 0.2M
2023-07-14 80.11 80.18 78.79 78.86 0.4M
2023-07-13 80.04 80.27 79.75 80.09 0.2M
2023-07-12 80.29 80.55 79.68 79.81 0.4M
2023-07-11 78.46 79.60 78.46 79.51 0.2M
2023-07-10 77.51 78.46 77.42 78.21 0.6M
2023-07-07 77.01 78.44 77.01 77.68 0.3M
2023-07-06 76.93 77.18 76.33 77.12 0.2M
2023-07-05 77.77 78.13 77.39 77.71 0.3M
2023-07-03 77.57 78.30 77.56 78.12 0.2M
2023-06-30 77.63 77.79 77.15 77.55 0.2M
2023-06-29 76.76 77.27 76.72 77.15 0.2M
2023-06-28 76.46 76.82 76.09 76.82 0.3M
2023-06-27 75.28 76.76 75.16 76.65 0.2M
2023-06-26 74.95 75.70 74.95 75.41 0.1M
2023-06-23 74.69 75.28 74.69 74.90 0.2M
2023-06-22 75.53 75.53 74.97 75.33 0.3M
2023-06-21 75.79 76.19 75.51 75.77 0.3M
2023-06-20 76.78 76.78 75.89 76.12 0.2M
2023-06-16 77.93 78.10 77.37 77.66 0.3M
2023-06-15 76.64 77.86 76.62 77.75 0.3M
2023-06-14 77.49 78.00 76.53 76.91 0.3M
2023-06-13 76.60 77.61 76.59 77.30 0.4M
2023-06-12 75.97 76.59 75.91 76.29 0.2M
2023-06-09 76.26 76.44 75.80 75.91 0.3M
2023-06-08 76.43 76.72 75.88 76.27 0.3M
2023-06-07 75.25 76.67 75.18 76.55 0.4M
2023-06-06 73.57 75.11 73.50 75.01 0.4M
2023-06-05 74.28 74.28 73.48 73.69 0.3M
2023-06-02 72.78 74.33 72.78 74.13 0.4M
2023-06-01 71.72 72.23 71.08 71.96 0.4M
2023-05-31 72.08 72.08 71.04 71.45 2.1M
2023-05-30 72.67 72.88 72.22 72.70 0.4M
2023-05-26 71.87 72.55 71.71 72.43 0.4M
2023-05-25 71.84 71.99 71.00 71.63 0.5M
2023-05-24 72.42 72.51 71.49 71.75 0.5M
2023-05-23 72.98 73.86 72.79 72.83 0.3M
2023-05-22 73.08 73.42 72.47 73.13 0.3M
2023-05-19 73.69 73.77 72.72 73.00 0.5M
2023-05-18 72.74 73.63 72.52 73.50 0.5M
2023-05-17 71.69 73.00 71.65 72.88 0.4M
2023-05-16 72.24 72.27 71.22 71.23 0.6M
2023-05-15 71.84 72.51 71.50 72.45 0.6M
2023-05-12 72.15 72.25 70.99 71.46 0.9M
2023-05-11 71.95 72.11 71.45 71.83 1.1M
2023-05-10 73.61 73.73 71.59 72.38 4.8M
2023-05-09 73.05 73.28 72.80 73.00 0.7M
2023-05-08 73.49 73.67 72.95 73.44 0.4M
2023-05-05 72.52 73.65 72.52 73.32 1.1M
2023-05-04 72.89 72.92 71.32 71.65 1.7M
2023-05-03 74.41 75.23 73.82 73.89 0.6M
2023-05-02 75.32 75.32 73.31 74.26 0.7M
2023-05-01 76.01 76.45 75.58 75.59 0.5M
2023-04-28 74.78 76.16 74.75 76.03 0.2M
2023-04-27 73.66 74.79 73.46 74.75 0.5M
2023-04-26 73.87 74.29 73.17 73.37 0.4M
2023-04-25 74.93 74.97 73.92 73.96 0.3M
2023-04-24 75.28 75.63 75.00 75.45 0.3M
2023-04-21 75.59 75.59 74.94 75.37 0.3M
2023-04-20 75.81 76.03 75.30 75.50 0.5M
2023-04-19 76.11 76.63 75.75 76.48 0.2M
2023-04-18 76.74 76.90 76.17 76.56 0.3M
2023-04-17 75.78 76.61 75.56 76.59 0.4M
2023-04-14 76.26 76.75 75.40 75.80 0.6M
2023-04-13 75.92 76.36 75.35 76.12 0.3M
2023-04-12 77.39 77.45 75.65 75.76 0.5M
2023-04-11 76.26 77.27 76.26 76.93 0.5M
2023-04-10 74.74 75.91 74.74 75.91 0.4M
2023-04-06 74.84 75.34 74.60 74.97 0.6M
2023-04-05 74.45 74.86 74.10 74.82 0.8M
2023-04-04 76.06 76.21 74.31 74.84 1.1M
2023-04-03 76.04 76.37 75.55 75.93 1.2M
2023-03-31 74.97 76.00 74.95 75.90 0.4M
2023-03-30 74.94 75.26 74.44 74.69 0.5M
2023-03-29 73.76 74.42 73.58 74.33 0.4M
2023-03-28 72.52 73.25 72.52 72.99 0.3M
2023-03-27 72.59 73.00 72.03 72.55 0.7M
2023-03-24 70.81 71.82 70.26 71.74 0.4M
2023-03-23 72.43 73.08 70.79 71.42 0.4M
2023-03-22 73.96 74.13 71.98 71.98 0.5M
2023-03-21 73.44 74.06 73.44 73.91 1.0M
2023-03-20 71.80 72.87 71.79 72.13 1.1M
2023-03-17 73.05 73.05 71.53 71.92 1.2M
2023-03-16 71.83 73.55 71.21 73.23 1.3M
2023-03-15 72.18 72.54 71.35 72.44 1.9M
2023-03-14 74.99 75.20 73.17 73.91 0.8M
2023-03-13 73.97 74.68 72.76 73.33 1.4M
2023-03-10 77.59 77.85 75.32 75.85 2.5M
2023-03-09 80.45 80.75 77.91 78.04 0.6M
2023-03-08 80.62 81.02 80.19 80.76 0.6M
2023-03-07 81.99 82.20 80.49 80.53 0.3M
2023-03-06 83.04 83.27 81.87 81.95 0.7M
2023-03-03 82.35 83.18 82.11 82.95 0.6M
2023-03-02 81.18 82.05 80.88 81.92 0.4M
2023-03-01 81.63 82.15 81.41 81.73 0.3M
2023-02-28 82.18 82.44 81.82 81.84 0.3M
2023-02-27 83.17 83.60 82.04 82.23 0.4M
2023-02-24 82.05 82.68 81.55 82.54 0.4M
2023-02-23 83.45 83.84 82.28 83.22 0.6M
2023-02-22 82.83 83.42 82.57 82.93 0.9M
2023-02-21 84.56 84.56 82.64 82.78 0.3M
2023-02-17 85.34 85.49 84.67 85.37 0.2M
2023-02-16 85.49 86.58 85.13 85.67 0.3M
2023-02-15 85.62 86.79 85.33 86.77 0.4M
2023-02-14 85.97 86.66 85.24 86.05 0.4M
2023-02-13 85.01 86.35 84.70 86.35 0.4M
2023-02-10 84.47 85.22 84.39 85.17 0.3M
2023-02-09 86.39 86.55 84.57 84.83 0.3M
2023-02-08 86.33 86.71 85.57 85.63 0.4M
2023-02-07 86.52 87.50 85.79 87.16 1.0M
2023-02-06 87.24 87.25 86.26 86.74 0.5M
2023-02-03 88.37 88.96 87.79 88.05 0.9M
2023-02-02 88.37 90.04 88.33 89.43 0.5M
2023-02-01 86.37 88.33 85.69 87.67 1.3M
2023-01-31 85.55 87.04 85.30 87.04 0.4M
2023-01-30 85.46 86.32 85.10 85.19 0.4M
2023-01-27 85.58 86.65 85.58 86.22 0.3M
2023-01-26 85.79 86.05 84.82 85.84 0.4M
2023-01-25 83.75 85.27 83.59 85.27 0.5M
2023-01-24 84.35 85.62 83.99 84.28 0.3M
2023-01-23 83.87 85.16 83.75 84.76 0.5M
2023-01-20 82.13 83.56 81.49 83.50 0.3M
2023-01-19 81.83 82.08 80.98 81.66 0.6M
2023-01-18 84.52 84.75 82.58 82.58 0.8M
2023-01-17 84.36 84.63 83.84 84.16 0.4M
2023-01-13 83.61 84.62 83.47 84.52 0.6M
2023-01-12 84.61 85.06 83.85 84.76 0.9M
2023-01-11 83.69 84.19 83.32 84.18 0.4M
2023-01-10 82.38 83.41 81.99 83.36 0.8M
2023-01-09 82.92 83.56 82.49 82.52 1.1M
2023-01-06 81.10 82.71 80.84 82.56 0.5M
2023-01-05 80.01 80.80 79.38 80.59 1.0M
2023-01-04 79.18 81.02 79.18 80.62 0.7M
2023-01-03 78.56 79.24 77.72 78.36 0.5M