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
2025-09-26 128.58 130.24 128.58 129.84 0.0M
2025-09-25 129.11 129.47 128.65 129.26 0.0M
2025-09-24 130.58 130.58 129.92 129.92 0.0M
2025-09-23 130.26 131.54 129.65 129.69 0.0M
2025-09-22 129.78 129.78 129.12 129.43 0.0M
2025-09-19 131.80 131.80 129.69 130.40 0.0M
2025-09-18 130.74 131.85 130.74 131.60 0.0M
2025-09-17 130.83 132.85 130.05 130.12 0.0M
2025-09-16 130.68 130.79 129.94 130.79 0.0M
2025-09-15 131.06 131.06 130.02 130.10 0.0M
2025-09-12 132.13 132.13 130.38 130.40 0.0M
2025-09-11 130.33 132.16 130.33 132.13 0.0M
2025-09-10 130.78 131.02 129.65 130.20 0.0M
2025-09-09 130.98 130.98 130.38 130.76 0.0M
2025-09-08 131.75 131.75 130.10 130.75 0.0M
2025-09-05 131.33 132.77 130.81 131.33 0.0M
2025-09-04 129.33 130.75 128.90 130.75 0.0M
2025-09-03 129.01 130.01 128.42 128.77 0.0M
2025-09-02 127.61 128.84 127.61 128.80 0.0M
2025-08-29 129.29 130.00 128.92 129.36 0.0M
2025-08-28 130.30 130.30 128.48 129.46 0.0M
2025-08-27 127.87 129.74 127.87 129.52 0.0M
2025-08-26 128.49 128.86 127.70 127.81 0.0M
2025-08-25 128.85 128.97 128.30 128.57 0.0M
2025-08-22 124.41 128.89 124.41 128.85 0.0M
2025-08-21 123.49 124.03 123.27 123.68 0.0M
2025-08-20 124.60 124.80 124.11 124.35 0.0M
2025-08-19 124.77 125.90 124.30 124.68 0.0M
2025-08-18 123.83 124.26 123.80 124.11 0.0M
2025-08-15 125.03 125.21 123.76 123.76 0.0M
2025-08-14 124.82 124.95 123.62 124.95 0.0M
2025-08-13 123.27 126.13 123.00 126.13 0.0M
2025-08-12 120.29 122.38 120.29 122.38 0.0M
2025-08-11 120.33 120.54 119.30 119.35 0.0M
2025-08-08 120.24 120.44 119.92 119.92 0.0M
2025-08-07 121.72 121.83 120.00 120.37 0.0M
2025-08-06 121.51 121.51 120.24 120.44 0.0M
2025-08-05 121.06 121.57 120.17 121.51 0.0M
2025-08-04 120.49 120.85 119.89 120.55 0.0M
2025-08-01 120.98 120.98 118.44 119.58 0.0M
2025-07-31 124.09 124.59 122.83 122.83 0.0M
2025-07-30 127.03 127.03 124.49 124.89 0.0M
2025-07-29 128.68 129.02 126.82 127.36 0.0M
2025-07-28 128.95 129.17 128.32 128.64 0.0M
2025-07-25 128.67 128.67 127.21 128.56 0.0M
2025-07-24 129.72 129.72 128.03 128.04 0.0M
2025-07-23 129.43 130.34 129.43 130.20 0.0M
2025-07-22 126.60 128.74 126.60 128.74 0.0M
2025-07-21 126.46 127.06 125.96 125.96 0.0M
2025-07-18 126.81 126.81 125.10 125.66 0.0M
2025-07-17 125.69 126.38 125.10 126.18 0.0M
2025-07-16 126.23 126.23 124.43 125.34 0.0M
2025-07-15 129.21 129.21 125.75 125.75 0.0M
2025-07-14 129.02 129.02 128.31 128.55 0.0M
2025-07-11 129.21 129.91 129.10 129.45 0.0M
2025-07-10 128.80 131.03 128.80 130.26 0.0M
2025-07-09 128.00 128.50 127.34 128.50 0.0M
2025-07-08 127.40 129.08 127.40 128.29 0.0M
2025-07-07 126.92 127.79 125.27 125.95 0.0M
2025-07-03 127.63 127.63 127.28 127.55 0.0M
2025-07-02 125.16 126.93 124.33 126.80 0.0M
2025-07-01 120.59 124.78 120.59 124.35 0.0M
2025-06-30 121.17 121.17 120.58 120.88 0.0M
2025-06-27 121.51 121.67 120.24 120.91 0.0M
2025-06-26 120.12 121.24 119.96 121.24 0.0M
2025-06-25 119.80 119.91 119.34 119.45 0.0M
2025-06-24 119.70 121.17 119.70 120.48 0.0M
2025-06-23 118.14 118.98 118.14 118.98 0.0M
2025-06-20 120.20 120.20 118.96 119.37 0.0M
2025-06-18 119.44 120.29 119.20 119.20 0.0M
2025-06-17 120.07 120.39 119.60 119.60 0.0M
2025-06-16 119.44 120.66 119.44 120.62 0.0M
2025-06-13 119.12 119.21 118.08 118.20 0.0M
2025-06-12 118.90 119.94 118.89 119.94 0.0M
2025-06-11 121.19 121.19 120.04 120.32 0.0M
2025-06-10 119.53 121.16 119.53 120.65 0.0M
2025-06-09 118.48 119.66 118.48 118.95 0.0M
2025-06-06 117.37 117.70 117.27 117.70 0.0M
2025-06-05 116.15 116.79 115.20 116.06 0.0M
2025-06-04 117.53 117.53 116.12 116.12 0.0M
2025-06-03 115.26 117.55 115.26 117.36 0.0M
2025-06-02 116.72 116.72 114.98 115.38 0.0M
2025-05-30 116.15 116.69 116.00 116.36 0.0M
2025-05-29 117.31 117.31 116.14 117.02 0.0M
2025-05-28 117.92 117.92 116.59 116.59 0.0M
2025-05-27 116.89 118.00 116.58 118.00 0.0M
2025-05-23 113.53 115.48 113.53 115.21 0.0M
2025-05-22 114.10 115.71 113.93 115.21 0.0M
2025-05-21 116.69 116.75 114.55 114.57 0.0M
2025-05-20 117.86 118.36 117.62 117.88 0.0M
2025-05-19 117.24 118.07 117.24 117.98 0.0M
2025-05-16 118.09 118.66 117.32 118.55 0.0M
2025-05-15 117.54 117.69 116.72 117.69 0.0M
2025-05-14 118.30 118.30 117.72 117.86 0.0M
2025-05-13 117.74 118.87 117.74 118.54 0.0M
2025-05-12 118.27 118.27 116.76 117.38 0.0M
2025-05-09 113.77 113.77 113.00 113.51 0.0M
2025-05-08 111.93 113.60 111.84 113.07 0.0M
2025-05-07 111.28 111.76 110.26 110.96 0.0M
2025-05-06 110.28 111.10 110.22 110.70 0.0M
2025-05-05 110.55 112.26 110.55 111.28 0.0M
2025-05-02 110.73 112.31 110.73 111.98 0.0M
2025-05-01 108.89 110.67 108.89 109.58 0.0M
2025-04-30 107.97 108.97 106.79 108.82 0.0M
2025-04-29 109.34 110.23 109.05 109.90 0.0M
2025-04-28 109.54 110.05 109.01 110.03 0.0M
2025-04-25 108.77 109.36 108.72 109.36 0.0M
2025-04-24 107.20 109.62 107.20 109.61 0.0M
2025-04-23 108.84 110.05 106.61 107.08 0.0M
2025-04-22 104.28 106.26 104.28 106.04 0.0M
2025-04-21 103.83 103.83 102.25 103.11 0.0M
2025-04-17 103.95 105.11 103.95 104.85 0.0M
2025-04-16 104.30 104.80 102.50 103.72 0.0M
2025-04-15 104.63 105.51 103.98 104.09 0.0M
2025-04-14 105.61 105.61 103.51 104.94 0.0M
2025-04-11 102.42 103.84 101.02 103.79 0.0M
2025-04-10 105.05 105.05 100.45 102.16 0.0M
2025-04-09 96.78 108.74 96.78 108.30 0.0M
2025-04-08 104.94 104.94 97.18 97.97 0.0M
2025-04-07 98.37 101.94 96.86 101.07 0.0M
2025-04-04 103.02 103.37 99.51 102.53 0.0M
2025-04-03 111.04 111.57 107.23 107.23 0.0M
2025-04-02 114.61 116.11 114.61 116.11 0.0M
2025-04-01 114.10 114.78 112.71 114.32 0.0M
2025-03-31 112.70 114.65 112.70 114.12 0.0M
2025-03-28 116.66 116.66 113.24 113.86 0.0M
2025-03-27 115.16 116.71 114.96 116.67 0.0M
2025-03-26 115.79 116.92 115.21 115.89 0.0M
2025-03-25 116.42 116.42 115.38 115.76 0.0M
2025-03-24 115.35 116.37 115.35 116.33 0.0M
2025-03-21 114.33 114.90 113.94 114.71 0.0M
2025-03-20 116.37 117.09 115.88 115.88 0.0M
2025-03-19 115.74 117.17 115.74 116.78 0.0M
2025-03-18 115.87 115.94 114.84 115.47 0.0M
2025-03-17 114.22 116.23 114.22 116.23 0.0M
2025-03-14 111.99 114.33 111.99 114.33 0.0M
2025-03-13 112.99 114.17 110.98 111.51 0.0M
2025-03-12 114.64 114.64 112.48 113.30 0.0M
2025-03-11 114.64 114.64 112.27 113.56 0.0M
2025-03-10 116.31 117.16 114.43 114.77 0.0M
2025-03-07 115.93 117.42 115.39 117.35 0.0M
2025-03-06 114.07 116.22 114.07 115.56 0.0M
2025-03-05 114.33 115.51 113.20 115.31 0.0M
2025-03-04 115.98 116.27 112.92 114.56 0.0M
2025-03-03 121.59 121.62 116.34 116.90 0.0M
2025-02-28 120.20 120.88 119.49 120.73 0.0M
2025-02-27 121.26 121.41 120.04 120.07 0.0M
2025-02-26 122.61 122.61 120.61 120.81 0.0M
2025-02-25 122.20 122.20 121.09 121.38 0.0M
2025-02-24 122.11 122.72 121.88 122.06 0.0M
2025-02-21 124.81 124.81 121.66 121.93 0.0M
2025-02-20 125.11 125.33 124.13 124.91 0.0M
2025-02-19 125.34 125.96 125.12 125.72 0.0M
2025-02-18 124.77 126.10 124.77 126.03 0.0M
2025-02-14 124.29 124.98 124.19 124.44 0.0M
2025-02-13 122.82 123.62 122.51 123.52 0.0M
2025-02-12 122.82 123.56 122.62 122.72 0.0M
2025-02-11 124.31 124.61 123.94 124.24 0.0M
2025-02-10 124.23 124.55 123.88 124.20 0.0M
2025-02-07 125.05 125.05 123.15 123.15 0.0M
2025-02-06 126.61 126.61 125.04 125.26 0.0M
2025-02-05 126.00 126.17 125.64 126.05 0.0M
2025-02-04 123.69 125.73 123.69 125.72 0.0M
2025-02-03 124.06 125.00 122.63 123.84 0.0M
2025-01-31 128.64 128.89 126.68 126.88 0.0M
2025-01-30 128.78 128.81 128.40 128.61 0.0M
2025-01-29 127.91 128.27 127.30 127.94 0.0M
2025-01-28 127.90 128.45 127.42 128.06 0.0M
2025-01-27 126.81 128.11 126.81 127.87 0.0M
2025-01-24 127.56 127.87 127.29 127.54 0.0M
2025-01-23 126.41 128.02 126.41 127.80 0.0M
2025-01-22 128.05 128.05 126.80 126.85 0.1M
2025-01-21 127.45 128.33 127.08 128.14 0.0M
2025-01-17 126.98 127.00 126.29 126.64 0.0M
2025-01-16 125.40 126.45 125.40 126.28 0.0M
2025-01-15 125.84 126.09 125.45 125.81 0.0M
2025-01-14 123.25 123.82 122.61 123.82 0.0M
2025-01-13 120.42 122.60 120.40 122.60 0.0M
2025-01-10 120.60 121.41 120.45 121.12 0.0M
2025-01-08 121.82 121.82 120.15 121.46 0.0M
2025-01-07 122.55 123.40 121.57 122.06 0.0M
2025-01-06 122.98 123.79 121.75 121.75 0.0M
2025-01-03 120.48 121.89 120.48 121.79 0.0M
2025-01-02 122.58 122.82 120.44 120.54 0.0M