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
2024-12-31 120.59 121.38 120.59 121.29 0.0M
2024-12-30 119.02 120.55 119.02 120.25 0.0M
2024-12-27 121.62 122.39 120.46 121.05 0.0M
2024-12-26 121.16 122.26 121.16 122.10 0.0M
2024-12-24 120.38 121.37 120.00 121.37 0.0M
2024-12-23 119.18 120.28 119.03 120.26 0.0M
2024-12-20 118.33 120.99 118.33 119.97 0.0M
2024-12-19 120.90 120.90 118.96 118.96 0.0M
2024-12-18 124.34 124.53 119.32 119.32 0.0M
2024-12-17 125.04 125.04 123.61 123.85 0.0M
2024-12-16 126.01 126.53 125.56 125.59 0.1M
2024-12-13 126.09 126.37 125.83 126.13 0.0M
2024-12-12 127.53 127.59 126.91 126.91 0.0M
2024-12-11 127.88 128.29 127.49 128.11 0.0M
2024-12-10 128.44 128.44 127.21 127.27 0.0M
2024-12-09 129.53 129.55 128.35 128.35 0.0M
2024-12-06 129.25 129.25 128.24 128.75 0.0M
2024-12-05 130.04 130.04 129.23 129.23 0.0M
2024-12-04 130.00 130.14 129.31 130.11 0.0M
2024-12-03 130.22 130.22 129.74 129.93 0.0M
2024-12-02 130.50 130.93 129.76 130.75 0.0M
2024-11-29 130.70 130.80 130.25 130.53 0.0M
2024-11-27 131.20 131.54 130.02 130.04 0.0M
2024-11-26 130.58 130.81 130.16 130.81 0.0M
2024-11-25 129.98 131.74 129.98 131.23 0.0M
2024-11-22 127.10 128.90 127.10 128.90 0.0M
2024-11-21 125.39 127.07 125.39 126.73 0.0M
2024-11-20 124.07 124.25 123.74 124.25 0.0M
2024-11-19 123.43 124.24 123.43 124.24 0.0M
2024-11-18 124.44 124.57 124.14 124.43 0.0M
2024-11-15 124.87 125.28 123.72 124.19 0.0M
2024-11-14 126.01 126.01 124.71 124.71 0.0M
2024-11-13 126.26 126.26 125.29 125.29 0.0M
2024-11-12 126.68 126.68 125.32 125.33 0.0M
2024-11-11 127.47 127.90 127.28 127.28 0.0M
2024-11-08 126.52 126.66 125.73 126.42 0.0M
2024-11-07 127.27 127.65 126.62 126.62 0.0M
2024-11-06 125.02 126.57 124.55 126.57 0.0M
2024-11-05 118.13 120.36 118.13 120.36 0.0M
2024-11-04 118.32 119.00 118.32 118.43 0.0M
2024-11-01 118.88 119.51 118.26 118.26 0.0M
2024-10-31 119.79 119.79 117.83 117.83 0.0M
2024-10-30 120.83 120.83 119.80 119.80 0.0M
2024-10-29 119.10 119.63 118.47 119.60 0.0M
2024-10-28 118.69 119.68 118.69 119.61 0.0M
2024-10-25 119.35 119.35 117.89 117.89 0.0M
2024-10-24 119.04 119.04 118.62 118.94 0.0M
2024-10-23 118.51 119.12 118.50 118.55 0.0M
2024-10-22 118.83 119.24 118.83 119.11 0.0M
2024-10-21 120.35 120.35 119.60 119.67 0.0M
2024-10-18 121.98 121.98 121.25 121.73 0.0M
2024-10-17 121.80 121.80 121.31 121.78 0.0M
2024-10-16 120.16 121.63 120.16 121.52 0.0M
2024-10-15 119.06 120.84 119.06 119.49 0.0M
2024-10-14 118.56 119.40 118.56 119.33 0.0M
2024-10-11 117.12 118.74 117.12 118.69 0.0M
2024-10-10 116.56 116.89 116.41 116.79 0.0M
2024-10-09 116.96 117.71 116.96 117.30 0.0M
2024-10-08 116.71 117.05 116.47 116.71 0.0M
2024-10-07 117.37 117.37 116.51 116.73 0.0M
2024-10-04 117.94 117.94 117.14 117.46 0.0M
2024-10-03 116.01 116.17 115.64 116.10 0.0M
2024-10-02 117.16 117.16 116.63 116.68 0.0M
2024-10-01 117.03 117.58 116.30 117.07 0.0M
2024-09-30 117.78 118.45 117.72 118.45 0.0M
2024-09-27 118.77 119.18 117.59 118.29 0.0M
2024-09-26 117.68 118.05 117.50 117.83 0.0M
2024-09-25 117.47 117.47 116.38 116.38 0.0M
2024-09-24 118.12 118.12 117.58 117.59 0.0M
2024-09-23 117.11 117.56 116.88 117.33 0.0M
2024-09-20 117.13 117.80 117.13 117.51 0.0M
2024-09-19 117.70 118.67 117.70 118.64 0.0M
2024-09-18 115.69 118.10 115.53 115.93 0.0M
2024-09-17 115.48 116.09 115.41 115.45 0.0M
2024-09-16 114.09 114.92 114.03 114.84 0.0M
2024-09-13 112.26 113.70 112.26 113.70 0.0M
2024-09-12 110.64 111.31 110.03 111.22 0.0M
2024-09-11 109.64 110.18 108.03 110.18 0.0M
2024-09-10 111.06 111.06 109.12 110.08 0.0M
2024-09-09 111.53 111.99 111.30 111.38 0.0M
2024-09-06 113.20 113.20 110.83 111.03 0.0M
2024-09-05 113.63 113.63 112.98 112.98 0.0M
2024-09-04 114.81 115.35 113.90 114.22 0.0M
2024-09-03 116.13 116.16 114.59 114.59 0.0M
2024-08-30 117.46 117.65 116.79 117.65 0.0M
2024-08-29 117.22 117.52 116.77 116.85 0.0M
2024-08-28 116.13 116.58 115.73 116.36 0.0M
2024-08-27 116.87 117.02 116.48 116.63 0.0M
2024-08-26 118.08 118.45 117.36 117.36 0.0M
2024-08-23 114.75 117.78 114.75 117.58 0.0M
2024-08-22 115.21 115.21 114.32 114.32 0.0M
2024-08-21 114.92 115.19 114.31 115.19 0.1M
2024-08-20 115.79 116.00 114.35 114.46 0.0M
2024-08-19 115.39 116.07 115.39 115.86 0.0M
2024-08-16 114.11 115.27 114.11 115.15 0.0M
2024-08-15 114.24 115.14 114.24 114.60 0.0M
2024-08-14 112.63 112.63 111.96 112.52 0.0M
2024-08-13 110.70 112.36 110.70 112.36 0.0M
2024-08-12 111.46 111.46 110.34 110.61 0.0M
2024-08-09 110.97 111.58 110.97 111.24 0.0M
2024-08-08 110.64 111.57 110.64 111.46 0.0M
2024-08-07 111.62 111.62 108.97 108.97 0.0M
2024-08-06 109.62 111.00 108.76 109.96 0.1M
2024-08-05 107.18 110.00 106.80 109.01 0.0M
2024-08-02 113.50 113.50 111.16 112.16 0.0M
2024-08-01 119.32 119.32 115.09 116.04 0.0M
2024-07-31 119.00 121.04 119.00 119.83 0.1M
2024-07-30 118.34 118.56 117.64 118.33 0.0M
2024-07-29 117.69 118.04 117.51 117.64 0.0M
2024-07-26 117.18 117.96 116.77 117.75 0.0M
2024-07-25 114.18 117.07 114.18 115.85 0.0M
2024-07-24 115.56 115.88 114.27 114.27 0.0M
2024-07-23 115.15 116.18 115.15 115.94 0.0M
2024-07-22 114.93 115.63 114.40 115.57 0.0M
2024-07-19 115.18 115.18 114.39 114.39 0.0M
2024-07-18 116.52 117.84 115.23 115.36 0.0M
2024-07-17 116.57 117.81 116.57 117.08 0.0M
2024-07-16 115.37 117.74 115.37 117.74 0.0M
2024-07-15 114.99 115.22 114.84 114.84 0.0M
2024-07-12 114.42 115.17 114.31 114.79 0.0M
2024-07-11 112.00 113.96 112.00 113.84 0.0M
2024-07-10 110.29 110.44 109.91 110.44 0.1M
2024-07-09 110.03 110.29 109.59 109.59 0.0M
2024-07-08 110.28 110.85 110.14 110.28 0.0M
2024-07-05 111.40 111.40 109.86 110.07 0.0M
2024-07-03 111.73 112.12 111.31 111.32 0.0M
2024-07-02 111.15 111.32 110.78 111.21 0.0M
2024-07-01 112.47 112.47 110.68 110.86 0.0M
2024-06-28 111.64 112.07 111.23 111.71 0.0M
2024-06-27 110.91 111.18 110.38 110.75 0.0M
2024-06-26 110.62 110.82 110.37 110.82 0.0M
2024-06-25 111.48 111.48 110.56 110.95 0.0M
2024-06-24 111.68 112.94 111.68 112.47 0.0M
2024-06-21 111.54 111.95 111.43 111.95 0.0M
2024-06-20 111.28 111.90 111.28 111.47 0.0M
2024-06-18 111.54 111.74 111.29 111.41 0.0M
2024-06-17 110.17 111.58 109.97 111.48 0.0M
2024-06-14 111.08 111.08 110.32 110.44 0.0M
2024-06-13 112.36 112.36 111.60 112.18 0.0M
2024-06-12 113.74 114.87 113.00 113.37 0.0M
2024-06-11 112.53 112.53 111.43 112.07 0.0M
2024-06-10 112.23 113.38 112.23 113.07 0.0M
2024-06-07 112.51 113.08 112.51 113.01 0.0M
2024-06-06 113.85 113.85 113.45 113.69 0.0M
2024-06-05 114.07 114.27 113.51 114.27 0.0M
2024-06-04 114.77 114.84 113.50 113.50 0.0M
2024-06-03 116.15 116.16 115.06 115.63 0.0M
2024-05-31 114.81 116.15 114.71 116.15 0.0M
2024-05-30 113.32 114.27 113.32 114.09 0.0M
2024-05-29 113.36 113.36 112.76 112.85 0.0M
2024-05-28 115.40 115.40 114.29 114.60 0.0M
2024-05-24 114.68 115.12 114.68 115.05 0.0M
2024-05-23 116.30 116.30 113.79 114.24 0.1M
2024-05-22 115.90 116.64 115.46 115.80 0.0M
2024-05-21 116.45 116.60 116.22 116.60 0.0M
2024-05-20 117.45 117.69 116.86 116.86 0.0M
2024-05-17 117.17 117.47 117.12 117.42 0.0M
2024-05-16 117.43 117.63 117.20 117.20 0.0M
2024-05-15 118.13 118.64 117.54 117.77 0.0M
2024-05-14 116.86 117.48 116.86 117.48 0.0M
2024-05-13 116.00 116.82 116.00 116.27 0.0M
2024-05-10 115.93 116.00 115.12 115.50 0.0M
2024-05-09 114.50 115.50 114.43 115.50 0.0M
2024-05-08 113.65 114.44 113.65 114.43 0.0M
2024-05-07 114.68 115.10 114.19 114.19 0.0M
2024-05-06 113.75 114.35 113.75 114.35 0.0M
2024-05-03 113.48 113.70 112.42 112.58 0.0M
2024-05-02 111.36 111.87 110.55 111.87 0.0M
2024-05-01 110.19 111.79 109.91 110.15 0.0M
2024-04-30 111.78 111.78 110.33 110.33 0.0M
2024-04-29 112.18 112.87 112.18 112.58 0.0M
2024-04-26 111.52 112.06 111.52 111.84 0.0M
2024-04-25 111.30 111.38 110.48 111.38 0.0M
2024-04-24 112.26 112.58 111.78 112.53 0.0M
2024-04-23 111.28 112.72 111.28 112.37 0.0M
2024-04-22 110.53 111.89 110.26 111.44 0.0M
2024-04-19 109.08 110.28 109.08 110.28 0.0M
2024-04-18 109.70 110.47 109.04 109.45 0.0M
2024-04-17 111.02 111.06 109.45 109.55 0.0M
2024-04-16 110.71 110.71 109.67 110.41 0.0M
2024-04-15 113.09 113.80 110.68 111.09 0.0M
2024-04-12 113.60 113.60 112.18 112.33 0.0M
2024-04-11 114.96 114.96 113.49 114.47 0.0M
2024-04-10 114.94 115.36 114.02 114.52 0.0M
2024-04-09 117.24 117.87 116.71 117.37 0.0M
2024-04-08 116.66 117.19 116.66 116.85 0.0M
2024-04-05 115.49 116.43 115.49 116.14 0.0M
2024-04-04 118.22 118.35 115.50 115.56 0.0M
2024-04-03 116.03 117.48 116.03 117.39 0.0M
2024-04-02 117.02 117.22 116.16 116.65 0.0M
2024-04-01 119.56 119.56 118.29 118.37 0.0M
2024-03-28 118.87 119.50 118.87 119.29 0.0M
2024-03-27 116.39 118.87 116.39 118.87 0.0M
2024-03-26 116.65 116.65 115.79 115.81 0.0M
2024-03-25 115.51 116.50 115.51 115.98 0.0M
2024-03-22 117.07 117.21 115.56 115.59 0.0M
2024-03-21 116.32 117.30 116.32 117.04 0.0M
2024-03-20 113.23 115.78 113.23 115.65 0.0M
2024-03-19 112.34 113.77 112.34 113.53 0.0M
2024-03-18 113.16 113.16 112.54 112.54 0.0M
2024-03-15 113.37 113.74 113.20 113.27 0.0M
2024-03-14 114.61 114.80 112.09 112.96 0.0M
2024-03-13 114.32 115.46 114.32 114.71 0.0M
2024-03-12 114.21 114.80 113.57 114.28 0.0M
2024-03-11 114.14 114.36 113.77 114.04 0.0M
2024-03-08 115.00 115.51 113.85 114.33 0.0M
2024-03-07 113.49 114.52 113.49 114.29 0.1M
2024-03-06 113.63 113.63 112.11 112.88 0.0M
2024-03-05 112.18 113.91 112.18 113.05 0.0M
2024-03-04 113.22 113.76 112.77 112.77 0.0M
2024-03-01 111.57 112.71 111.25 112.65 0.0M
2024-02-29 112.05 112.42 111.26 111.95 0.1M
2024-02-28 111.18 111.76 111.01 111.11 0.0M
2024-02-27 111.46 112.14 111.46 112.04 0.0M
2024-02-26 111.61 111.76 110.84 111.03 0.1M
2024-02-23 111.25 111.83 110.86 111.53 0.0M
2024-02-22 111.12 111.29 110.71 111.07 0.0M
2024-02-21 109.88 110.74 109.88 110.72 0.0M
2024-02-20 110.71 110.71 110.19 110.35 0.0M
2024-02-16 111.71 112.54 111.51 111.51 0.0M
2024-02-15 112.46 112.91 112.19 112.64 0.0M
2024-02-14 110.44 110.87 109.68 110.80 0.0M
2024-02-13 111.22 111.22 108.71 109.44 0.0M
2024-02-12 112.34 114.58 112.34 114.19 0.0M
2024-02-09 111.86 112.38 111.17 112.33 0.0M
2024-02-08 110.40 111.61 110.19 111.50 0.0M
2024-02-07 110.97 110.99 109.62 110.50 0.1M
2024-02-06 110.30 111.12 110.30 110.67 0.0M
2024-02-05 110.82 110.82 109.54 110.07 0.0M
2024-02-02 111.17 112.27 110.48 111.81 0.0M
2024-02-01 111.85 112.26 109.84 112.14 0.0M
2024-01-31 113.20 113.86 110.96 111.00 0.0M
2024-01-30 113.52 114.37 113.35 114.00 0.0M
2024-01-29 113.53 114.17 112.68 114.14 0.0M
2024-01-26 113.52 113.83 113.19 113.44 0.0M
2024-01-25 112.87 113.09 112.03 112.93 0.1M
2024-01-24 113.46 113.46 111.52 111.66 0.0M
2024-01-23 112.92 113.20 111.68 112.20 0.0M
2024-01-22 111.04 112.27 111.04 112.19 0.0M
2024-01-19 110.12 110.75 109.12 110.63 0.0M
2024-01-18 109.96 110.09 108.91 110.07 0.0M
2024-01-17 108.57 109.65 108.30 109.10 0.0M
2024-01-16 110.05 110.64 109.67 110.01 0.1M
2024-01-12 112.69 112.89 110.95 111.14 0.0M
2024-01-11 112.65 112.65 110.92 111.98 0.0M
2024-01-10 112.94 113.21 111.71 112.85 0.0M
2024-01-09 112.95 113.37 112.26 112.93 0.1M
2024-01-08 112.48 113.94 112.35 113.84 0.0M
2024-01-05 111.89 113.71 111.89 112.42 0.0M
2024-01-04 113.11 113.15 112.38 112.46 0.0M
2024-01-03 115.22 115.22 112.79 112.97 0.0M
2024-01-02 115.77 117.19 115.55 116.13 0.0M