Invesco S&P MidCap 400® Pure Value ETF

RFV
🏛️ usa →
129.84
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 90.14 90.92 90.13 90.73 0.1M
2022-12-29 89.36 91.39 89.36 91.21 0.0M
2022-12-28 91.01 91.01 88.61 88.62 0.1M
2022-12-27 90.48 91.15 90.21 90.83 0.0M
2022-12-23 90.13 90.82 89.51 90.76 0.0M
2022-12-22 89.91 90.01 88.20 89.97 0.1M
2022-12-21 90.25 91.25 90.25 90.83 0.0M
2022-12-20 88.87 89.80 88.74 89.30 0.0M
2022-12-19 90.77 90.96 88.60 89.05 0.0M
2022-12-16 90.99 91.07 90.47 91.07 0.0M
2022-12-15 92.75 92.75 91.34 91.56 0.0M
2022-12-14 94.11 94.54 93.01 93.51 0.0M
2022-12-13 96.50 96.50 93.66 93.91 0.0M
2022-12-12 92.61 94.01 92.32 93.82 0.0M
2022-12-09 93.98 94.07 92.85 92.85 0.0M
2022-12-08 94.92 94.96 93.92 94.18 0.0M
2022-12-07 94.89 97.81 93.95 94.03 0.1M
2022-12-06 95.01 95.53 93.77 94.34 0.1M
2022-12-05 96.73 96.73 94.69 94.85 0.0M
2022-12-02 96.89 97.81 96.89 97.53 0.0M
2022-12-01 98.37 98.37 97.53 97.76 0.1M
2022-11-30 95.67 97.93 95.31 97.93 0.1M
2022-11-29 96.12 96.54 96.12 96.54 0.0M
2022-11-28 96.56 97.08 95.56 95.85 0.0M
2022-11-25 96.73 97.62 96.73 97.45 0.0M
2022-11-23 96.88 97.05 96.60 96.89 0.1M
2022-11-22 96.38 96.93 96.17 96.93 0.0M
2022-11-21 94.68 95.06 94.10 94.98 0.0M
2022-11-18 94.82 94.97 93.94 94.84 0.0M
2022-11-17 94.18 94.22 92.75 94.22 0.1M
2022-11-16 95.43 95.43 93.89 94.17 0.0M
2022-11-15 96.12 96.38 94.97 95.47 0.1M
2022-11-14 94.87 95.96 94.57 94.57 0.0M
2022-11-11 95.03 96.03 95.03 95.16 0.0M
2022-11-10 94.34 94.91 94.04 94.80 0.0M
2022-11-09 92.08 92.08 90.38 90.51 0.0M
2022-11-08 92.21 93.34 91.63 92.42 0.0M
2022-11-07 92.08 92.47 91.36 92.37 0.0M
2022-11-04 91.54 92.19 90.56 91.65 0.0M
2022-11-03 87.90 89.92 87.85 89.41 0.1M
2022-11-02 91.88 92.27 89.66 89.66 0.0M
2022-11-01 92.52 92.52 91.43 91.97 0.0M
2022-10-31 91.27 91.85 90.93 91.53 0.0M
2022-10-28 90.19 91.71 90.19 91.71 0.0M
2022-10-27 90.35 91.16 89.98 90.11 0.0M
2022-10-26 89.25 90.61 89.25 89.44 0.1M
2022-10-25 88.30 89.13 88.23 89.02 0.2M
2022-10-24 87.87 87.87 86.92 87.59 0.0M
2022-10-21 85.27 86.94 85.27 86.82 0.0M
2022-10-20 86.66 86.80 84.39 84.53 0.0M
2022-10-19 86.14 86.37 85.03 85.92 0.0M
2022-10-18 86.88 86.89 86.24 86.71 0.0M
2022-10-17 84.93 85.55 84.93 85.41 0.0M
2022-10-14 84.28 84.66 83.64 83.64 0.0M
2022-10-13 81.55 85.40 81.55 85.29 0.0M
2022-10-12 83.00 83.33 82.92 82.92 0.1M
2022-10-11 82.80 83.90 82.38 83.18 0.0M
2022-10-10 83.25 83.33 82.65 83.09 0.0M
2022-10-07 84.06 84.06 82.80 82.91 0.0M
2022-10-06 84.58 84.74 84.51 84.61 0.0M
2022-10-05 84.74 85.24 84.34 85.17 0.0M
2022-10-04 83.68 85.67 83.68 85.67 0.0M
2022-10-03 81.78 82.70 81.76 82.34 0.0M
2022-09-30 80.90 80.90 79.72 79.72 0.0M
2022-09-29 80.39 80.42 80.39 80.42 0.0M
2022-09-28 80.60 82.77 80.60 82.43 0.0M
2022-09-27 81.18 81.37 79.65 80.31 0.0M
2022-09-26 81.23 81.82 80.00 80.16 0.0M
2022-09-23 82.76 82.76 80.48 81.55 0.0M
2022-09-22 84.44 84.44 83.66 83.67 0.0M
2022-09-21 86.64 86.84 84.99 84.99 0.0M
2022-09-20 86.60 86.60 85.47 86.10 0.0M
2022-09-19 85.95 87.44 85.94 87.44 0.0M
2022-09-16 86.33 86.49 85.78 86.49 0.1M
2022-09-15 87.18 87.99 87.03 87.43 0.0M
2022-09-14 86.73 87.52 86.73 87.52 0.0M
2022-09-13 89.55 89.55 87.68 87.99 0.1M
2022-09-12 90.95 91.84 90.92 91.22 0.0M
2022-09-09 89.46 90.39 89.46 90.34 0.0M
2022-09-08 87.02 88.62 87.02 88.62 0.0M
2022-09-07 86.89 88.10 86.89 87.97 0.0M
2022-09-06 86.70 86.70 86.18 86.30 0.0M
2022-09-02 88.62 88.65 86.80 86.95 0.0M
2022-09-01 87.41 87.41 86.47 87.20 0.0M
2022-08-31 89.46 89.46 88.30 88.30 0.0M
2022-08-30 90.31 90.31 89.07 89.17 0.0M
2022-08-29 90.00 90.81 90.00 90.54 0.0M
2022-08-26 93.46 93.46 91.01 91.01 0.0M
2022-08-25 92.02 93.30 92.02 93.30 0.0M
2022-08-24 90.91 91.65 90.91 91.55 0.0M
2022-08-23 91.47 92.28 91.47 91.48 0.0M
2022-08-22 91.54 91.89 91.01 91.10 0.0M
2022-08-19 93.40 93.40 93.30 93.37 0.0M
2022-08-18 94.05 94.43 93.80 94.43 0.0M
2022-08-17 93.57 94.21 93.57 93.78 0.0M
2022-08-16 94.01 95.49 94.01 95.07 0.0M
2022-08-15 93.25 94.00 93.25 94.00 0.0M
2022-08-12 93.10 93.99 93.10 93.98 0.0M
2022-08-11 92.62 93.39 92.38 92.49 0.0M
2022-08-10 91.09 91.81 91.09 91.59 0.0M
2022-08-09 89.31 89.54 89.22 89.53 0.0M
2022-08-08 90.40 90.40 89.93 90.00 0.0M
2022-08-05 89.19 89.19 89.19 89.19 0.0M
2022-08-04 89.35 89.45 88.84 88.84 0.0M
2022-08-03 89.56 89.74 88.97 89.55 0.0M
2022-08-02 89.01 89.27 88.68 88.68 0.1M
2022-08-01 89.06 90.38 88.96 90.07 0.0M
2022-07-29 89.73 90.11 89.37 89.91 0.0M
2022-07-28 88.31 88.83 88.26 88.80 0.0M
2022-07-27 86.75 88.12 86.58 87.95 0.0M
2022-07-26 86.10 86.36 86.10 86.36 0.0M
2022-07-25 86.85 86.88 86.41 86.88 0.0M
2022-07-22 87.05 87.05 85.66 85.98 0.0M
2022-07-21 85.69 86.64 85.69 86.64 0.0M
2022-07-20 86.11 86.64 85.34 86.54 0.0M
2022-07-19 84.51 86.15 84.51 86.04 0.0M
2022-07-18 84.53 84.79 83.44 83.44 0.0M
2022-07-15 82.77 83.35 82.77 83.25 0.0M
2022-07-14 81.21 81.91 80.80 81.90 0.0M
2022-07-13 83.15 83.24 83.07 83.16 0.0M
2022-07-12 84.38 84.50 83.34 83.64 0.0M
2022-07-11 83.36 83.71 83.26 83.34 0.0M
2022-07-08 84.46 84.46 84.01 84.01 0.0M
2022-07-07 84.00 84.29 83.94 84.09 0.1M
2022-07-06 81.64 82.85 81.64 82.43 0.0M
2022-07-05 82.10 83.08 81.06 83.08 0.1M
2022-07-01 84.01 84.03 82.13 84.03 0.0M
2022-06-30 83.16 83.67 82.28 83.20 0.0M
2022-06-29 84.08 84.29 83.64 84.11 0.0M
2022-06-28 87.07 87.41 85.00 85.01 0.0M
2022-06-27 85.99 86.59 85.50 85.84 0.0M
2022-06-24 84.01 85.53 84.01 85.37 0.0M
2022-06-23 82.66 82.66 82.00 82.41 0.0M
2022-06-22 82.12 83.24 82.12 82.76 0.0M
2022-06-21 83.18 83.84 82.68 83.27 0.0M
2022-06-17 82.69 83.05 81.58 82.62 0.0M
2022-06-16 85.20 85.20 81.76 82.06 0.0M
2022-06-15 86.99 86.99 86.44 86.74 0.0M
2022-06-14 86.47 86.48 85.46 85.85 0.0M
2022-06-13 88.21 88.21 85.94 85.96 0.0M
2022-06-10 90.74 90.75 90.10 90.11 0.0M
2022-06-09 93.59 93.59 92.62 92.63 0.0M
2022-06-08 95.32 95.32 94.17 94.17 0.0M
2022-06-07 95.00 95.80 94.81 95.80 0.0M
2022-06-06 94.81 95.00 94.39 94.69 0.0M
2022-06-03 93.79 93.79 93.37 93.67 0.0M
2022-06-02 93.10 94.56 93.09 94.56 0.0M
2022-06-01 94.00 94.00 92.19 93.19 0.0M
2022-05-31 92.91 94.31 92.91 93.62 0.0M
2022-05-27 93.24 94.12 93.15 94.12 0.0M
2022-05-26 92.06 92.90 92.06 92.64 0.0M
2022-05-25 88.15 90.58 88.15 90.58 0.0M
2022-05-24 87.45 88.57 86.74 88.36 0.0M
2022-05-23 89.14 89.57 89.12 89.12 0.0M
2022-05-20 88.53 88.53 86.68 88.12 0.0M
2022-05-19 89.31 89.69 89.00 89.12 0.0M
2022-05-18 91.41 91.41 89.12 89.35 0.0M
2022-05-17 91.38 92.79 91.38 92.60 0.0M
2022-05-16 89.04 89.97 89.04 89.69 0.0M
2022-05-13 89.71 90.41 89.26 89.77 0.0M
2022-05-12 86.64 87.71 86.11 87.51 0.0M
2022-05-11 89.28 89.63 87.16 87.17 0.0M
2022-05-10 89.18 89.20 87.54 88.59 0.0M
2022-05-09 89.97 91.03 89.45 89.45 0.0M
2022-05-06 90.65 91.70 90.16 91.27 0.0M
2022-05-05 93.15 93.20 90.76 91.44 0.0M
2022-05-04 91.77 94.51 91.57 94.42 0.0M
2022-05-03 90.39 92.10 90.39 91.78 0.0M
2022-05-02 89.96 90.71 88.95 90.51 0.0M
2022-04-29 92.37 92.37 89.62 89.63 0.0M
2022-04-28 90.52 92.11 89.87 91.91 0.0M
2022-04-27 90.45 91.01 89.70 90.06 0.0M
2022-04-26 91.80 91.80 90.24 90.24 0.0M
2022-04-25 91.44 92.74 90.02 92.71 0.0M
2022-04-22 94.48 94.48 92.29 92.29 0.0M
2022-04-21 97.06 97.07 94.89 94.89 0.0M
2022-04-20 96.37 97.22 96.37 96.79 0.0M
2022-04-19 95.24 96.13 95.24 96.01 0.0M
2022-04-18 93.43 94.54 93.43 94.20 0.0M
2022-04-14 94.63 94.63 93.61 93.82 0.0M
2022-04-13 92.77 94.02 92.77 93.91 0.1M
2022-04-12 93.85 93.90 92.07 92.33 0.0M
2022-04-11 92.20 93.95 92.20 92.54 0.0M
2022-04-08 92.14 92.92 92.14 92.52 0.0M
2022-04-07 91.13 92.39 91.06 92.09 0.0M
2022-04-06 92.89 93.09 92.58 92.59 0.0M
2022-04-05 95.35 95.35 93.50 93.50 0.0M
2022-04-04 95.55 95.55 95.07 95.15 0.0M
2022-04-01 96.80 96.80 95.08 95.72 0.0M
2022-03-31 97.03 97.54 95.86 95.86 0.0M
2022-03-30 97.92 98.09 96.67 97.07 0.0M
2022-03-29 97.46 98.37 97.24 98.11 0.0M
2022-03-28 96.39 96.60 96.06 96.60 0.0M
2022-03-25 96.72 97.37 96.61 97.37 0.0M
2022-03-24 95.81 96.34 95.81 96.34 0.0M
2022-03-23 96.62 96.62 95.29 95.29 0.0M
2022-03-22 97.41 97.53 96.77 97.04 0.0M
2022-03-21 97.01 97.20 96.27 96.49 0.0M
2022-03-18 95.36 96.97 95.11 96.97 0.0M
2022-03-17 95.75 96.68 95.49 96.56 0.0M
2022-03-16 94.55 96.15 94.01 96.01 0.0M
2022-03-15 93.20 93.88 92.62 93.81 0.0M
2022-03-14 92.94 93.76 92.15 92.66 0.0M
2022-03-11 94.08 94.08 93.02 93.04 0.0M
2022-03-10 92.04 93.32 91.67 93.32 0.0M
2022-03-09 92.63 93.19 92.58 92.68 0.0M
2022-03-08 90.23 91.79 89.63 90.29 0.0M
2022-03-07 92.74 92.74 89.69 89.76 0.0M
2022-03-04 93.56 93.57 92.51 93.29 0.0M
2022-03-03 95.89 95.89 94.18 94.93 0.0M
2022-03-02 93.63 95.85 93.63 95.38 0.0M
2022-03-01 94.40 94.58 91.33 91.90 0.3M
2022-02-28 93.91 95.03 93.68 94.70 0.1M
2022-02-25 92.30 94.81 92.30 94.72 0.0M
2022-02-24 89.84 92.18 88.50 91.97 0.0M
2022-02-23 93.94 94.15 91.69 91.82 0.0M
2022-02-22 95.14 95.80 93.36 93.83 0.0M
2022-02-18 95.97 96.51 95.13 95.64 0.0M
2022-02-17 96.77 96.97 95.71 95.86 0.0M
2022-02-16 97.25 98.02 97.00 97.82 0.0M
2022-02-15 95.31 97.29 95.31 97.25 0.0M
2022-02-14 95.57 95.57 94.03 94.61 0.0M
2022-02-11 96.44 96.73 94.73 95.09 0.0M
2022-02-10 96.88 98.35 95.82 96.27 0.0M
2022-02-09 97.45 97.90 97.25 97.41 0.0M
2022-02-08 95.02 96.62 95.02 96.53 0.0M
2022-02-07 94.14 95.09 94.14 94.42 0.0M
2022-02-04 94.36 94.73 93.03 94.22 0.0M
2022-02-03 95.84 96.10 94.46 94.49 0.0M
2022-02-02 95.59 95.94 94.79 95.53 0.1M
2022-02-01 94.37 95.56 93.85 95.49 0.0M
2022-01-31 92.66 94.50 92.40 94.46 0.0M
2022-01-28 92.37 93.19 90.91 93.18 0.0M
2022-01-27 94.65 95.30 91.95 92.47 0.0M
2022-01-26 95.54 96.22 92.61 93.64 0.0M
2022-01-25 94.35 95.35 92.43 94.49 0.0M
2022-01-24 92.20 95.78 91.43 95.51 0.0M
2022-01-21 94.80 95.31 93.18 93.41 0.0M
2022-01-20 97.67 98.52 94.99 95.18 0.1M
2022-01-19 99.02 99.02 97.33 97.36 0.1M
2022-01-18 100.33 100.33 98.66 98.91 0.0M
2022-01-14 99.73 100.72 99.37 100.72 0.3M
2022-01-13 100.62 101.19 100.19 100.19 0.0M
2022-01-12 99.89 99.89 98.40 99.08 0.1M
2022-01-11 98.50 99.10 97.51 99.10 0.0M
2022-01-10 98.48 98.48 97.32 98.41 0.0M
2022-01-07 98.56 99.12 97.86 98.61 0.0M
2022-01-06 98.68 99.07 97.81 98.63 0.0M
2022-01-05 99.28 99.98 97.70 97.70 0.0M
2022-01-04 97.81 99.58 97.81 99.01 0.0M
2022-01-03 97.06 98.28 96.94 97.27 0.1M