Canada markets close in 3 hours 57 minutes

Invesco S&P MidCap 400 Pure Value ETF (RFV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.78+1.20 (+1.07%)
As of 11:29AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024113.75114.19113.77113.78113.784,424
May 03, 2024------
May 02, 2024111.36111.87110.55111.87111.875,400
May 01, 2024110.19111.79109.91110.15110.1510,800
Apr 30, 2024111.78111.78110.33110.33110.338,900
Apr 29, 2024112.18112.87112.18112.58112.5810,300
Apr 26, 2024111.52112.06111.52111.84111.845,900
Apr 25, 2024111.30111.38110.48111.38111.387,100
Apr 24, 2024112.26112.58111.78112.53112.538,600
Apr 23, 2024111.28112.72111.28112.37112.374,200
Apr 22, 2024110.53111.89110.26111.44111.4415,400
Apr 19, 2024109.08110.28109.08110.28110.288,400
Apr 18, 2024109.70110.47109.04109.45109.4517,100
Apr 17, 2024111.02111.06109.45109.55109.5544,500
Apr 16, 2024110.71110.71109.67110.41110.4122,800
Apr 15, 2024113.09113.80110.68111.09111.0913,100
Apr 12, 2024113.60113.60112.18112.33112.3312,600
Apr 11, 2024114.96114.96113.49114.47114.4713,900
Apr 10, 2024114.94115.36114.02114.52114.5212,900
Apr 09, 2024117.24117.87116.71117.37117.3714,700
Apr 08, 2024116.66117.19116.66116.85116.8511,000
Apr 05, 2024115.49116.43115.49116.14116.1413,600
Apr 04, 2024118.22118.35115.50115.56115.567,300
Apr 03, 2024116.03117.48116.03117.39117.3922,600
Apr 02, 2024117.02117.22116.16116.65116.6516,500
Apr 01, 2024119.56119.56118.29118.37118.3718,500
Mar 28, 2024118.87119.50118.87119.29119.2911,700
Mar 27, 2024116.39118.87116.39118.87118.8711,200
Mar 26, 2024116.65116.65115.79115.81115.816,500
Mar 25, 2024115.51116.50115.51115.98115.988,800
Mar 22, 2024117.07117.21115.56115.59115.5923,900
Mar 21, 2024116.32117.30116.32117.04117.045,900
Mar 20, 2024113.23115.78113.23115.65115.6513,200
Mar 19, 2024112.34113.77112.34113.53113.538,400
Mar 18, 2024113.16113.16112.54112.54112.5421,500
Mar 18, 20240.361 Dividend
Mar 15, 2024113.37113.74113.20113.27112.918,500
Mar 14, 2024114.61114.80112.09112.96112.6017,600
Mar 13, 2024114.32115.46114.32114.71114.3420,100
Mar 12, 2024114.21114.80113.57114.28113.928,100
Mar 11, 2024114.14114.36113.77114.04113.6825,100
Mar 08, 2024115.00115.51113.85114.33113.9710,600
Mar 07, 2024113.49114.52113.49114.29113.9360,300
Mar 06, 2024113.63113.63112.11112.88112.5238,100
Mar 05, 2024112.18113.91112.18113.05112.6913,700
Mar 04, 2024113.22113.76112.77112.77112.4137,300
Mar 01, 2024111.57112.71111.25112.65112.2919,200
Feb 29, 2024112.05112.42111.26111.95111.5966,200
Feb 28, 2024111.18111.76111.01111.11110.7615,600
Feb 27, 2024111.46112.14111.46112.04111.6814,300
Feb 26, 2024111.61111.76110.84111.03110.68123,000
Feb 23, 2024111.25111.83110.86111.53111.1740,300
Feb 22, 2024111.12111.29110.71111.07110.7227,000
Feb 21, 2024109.88110.74109.88110.72110.378,800
Feb 20, 2024110.71110.71110.19110.35110.0033,400
Feb 16, 2024111.71112.54111.51111.51111.1542,800
Feb 15, 2024112.46112.91112.19112.64112.2812,200
Feb 14, 2024110.44110.87109.68110.80110.4534,800
Feb 13, 2024111.22111.22108.71109.44109.0924,400
Feb 12, 2024112.34114.58112.34114.19113.8310,900
Feb 09, 2024111.86112.38111.17112.33111.9715,900
Feb 08, 2024110.40111.61110.19111.50111.1413,600
Feb 07, 2024110.97110.99109.62110.50110.1576,900
Feb 06, 2024110.30111.12110.30110.67110.3227,800
Feb 05, 2024110.82110.82109.54110.07109.7220,600
Feb 02, 2024111.17112.27110.48111.81111.4511,300
Feb 01, 2024111.85112.26109.84112.14111.7826,100
Jan 31, 2024113.20113.86110.96111.00110.6523,400
Jan 30, 2024113.52114.37113.35114.00113.6422,700
Jan 29, 2024113.53114.17112.68114.14113.7812,000
Jan 26, 2024113.52113.83113.19113.44113.0812,600
Jan 25, 2024112.87113.09112.03112.93112.5760,800
Jan 24, 2024113.46113.46111.52111.66111.3029,500
Jan 23, 2024112.92113.20111.68112.20111.8416,700
Jan 22, 2024111.04112.27111.04112.19111.8310,900
Jan 19, 2024110.12110.75109.12110.63110.288,000
Jan 18, 2024109.96110.09108.91110.07109.7243,200
Jan 17, 2024108.57109.65108.30109.10108.7539,300
Jan 16, 2024110.05110.64109.67110.01109.6665,400
Jan 12, 2024112.69112.89110.95111.14110.7919,000
Jan 11, 2024112.65112.65110.92111.98111.6213,400
Jan 10, 2024112.94113.21111.71112.85112.4924,500
Jan 09, 2024112.95113.37112.26112.93112.5795,000
Jan 08, 2024112.48113.94112.35113.84113.4813,700
Jan 05, 2024111.89113.71111.89112.42112.068,500
Jan 04, 2024113.11113.15112.38112.46112.1010,600
Jan 03, 2024115.22115.22112.79112.97112.6126,000
Jan 02, 2024115.77117.19115.55116.13115.7634,600
Dec 29, 2023116.90117.33116.26116.43116.0635,900
Dec 28, 2023117.06117.67116.96117.45117.0864,000
Dec 27, 2023117.84117.84116.86117.28116.9127,100
Dec 26, 2023116.91117.70116.56117.39117.0238,800
Dec 22, 2023116.54117.15116.09116.25115.8834,500
Dec 21, 2023115.13115.81114.91115.81115.4415,700
Dec 20, 2023116.18116.77114.09114.09113.7337,300
Dec 19, 2023114.82116.27114.82116.18115.8137,700
Dec 18, 2023114.89114.89113.99114.01113.6531,200
Dec 18, 20230.329 Dividend
Dec 15, 2023115.19115.19113.31113.58112.8922,400
Dec 14, 2023112.49115.08112.49114.72114.0238,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...