Invesco S&P 500 Pure Value ETF (RPV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

85.42

+0.31

(+0.36%)

At close: 04:00PM EDT

83.75

-1.67

(-1.96%)

After hours:

04:04PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	85.09	85.76	84.91	85.42	85.42	142,000
Apr 22, 2024	84.52	85.50	84.11	85.11	85.11	73,300
Apr 19, 2024	83.23	84.39	83.19	84.24	84.24	126,400
Apr 18, 2024	82.96	83.43	82.64	82.94	82.94	158,700
Apr 17, 2024	82.68	83.17	82.26	82.59	82.59	156,400
Apr 16, 2024	82.98	82.98	82.00	82.18	82.18	166,200
Apr 15, 2024	84.24	84.73	82.59	82.94	82.94	262,700
Apr 12, 2024	84.29	84.52	83.12	83.38	83.38	183,500
Apr 11, 2024	85.24	85.24	84.09	84.81	84.81	133,300
Apr 10, 2024	85.80	86.09	84.78	85.15	85.15	251,600
Apr 09, 2024	87.11	87.34	86.33	86.93	86.93	154,900
Apr 08, 2024	86.83	87.25	86.69	86.89	86.89	204,500
Apr 05, 2024	86.39	86.93	86.07	86.70	86.70	127,000
Apr 04, 2024	88.03	88.23	86.26	86.40	86.40	191,200
Apr 03, 2024	86.98	87.62	86.98	87.57	87.57	139,800
Apr 02, 2024	87.29	87.32	86.76	87.00	87.00	238,900
Apr 01, 2024	88.49	88.51	87.72	87.85	87.85	139,000
Mar 28, 2024	87.87	88.63	87.87	88.44	88.44	90,800
Mar 27, 2024	86.42	87.84	86.42	87.83	87.83	107,800
Mar 26, 2024	86.39	86.55	86.07	86.08	86.08	99,000
Mar 25, 2024	86.06	86.70	86.06	86.22	86.22	183,600
Mar 22, 2024	86.86	87.13	86.07	86.08	86.08	250,900
Mar 21, 2024	86.39	86.95	86.35	86.75	86.75	406,700
Mar 20, 2024	84.62	86.26	84.52	86.20	86.20	275,700
Mar 19, 2024	84.06	84.78	84.06	84.73	84.73	211,900
Mar 18, 2024	84.10	84.30	83.38	84.12	84.12	151,600
Mar 18, 2024	0.532 Dividend
Mar 15, 2024	83.85	84.72	83.85	84.51	83.98	284,700
Mar 14, 2024	84.90	85.01	83.62	84.10	83.57	5,509,900
Mar 13, 2024	84.61	85.37	84.61	85.05	84.51	384,900
Mar 12, 2024	84.94	85.00	84.25	84.51	83.98	127,000
Mar 11, 2024	84.16	84.94	84.16	84.84	84.31	114,800
Mar 08, 2024	84.57	85.10	84.45	84.48	83.95	168,000
Mar 07, 2024	84.17	84.67	84.10	84.37	83.84	415,900
Mar 06, 2024	83.77	84.06	83.30	83.78	83.25	241,400
Mar 05, 2024	82.90	83.85	82.79	83.41	82.88	176,500
Mar 04, 2024	83.11	83.67	83.11	83.18	82.66	83,200
Mar 01, 2024	83.21	83.43	82.62	83.26	82.74	206,300
Feb 29, 2024	83.15	83.50	82.83	83.27	82.75	73,500
Feb 28, 2024	82.60	83.15	82.49	82.60	82.08	86,900
Feb 27, 2024	82.70	82.96	82.55	82.95	82.43	151,500
Feb 26, 2024	82.82	83.38	82.36	82.36	81.84	71,200
Feb 23, 2024	82.73	83.22	82.59	82.88	82.36	73,300
Feb 22, 2024	82.54	83.05	82.27	82.82	82.30	219,600
Feb 21, 2024	82.07	82.41	81.82	82.41	81.89	445,400
Feb 20, 2024	81.81	82.57	81.72	82.31	81.79	221,200
Feb 16, 2024	82.21	82.69	82.05	82.31	81.79	110,200
Feb 15, 2024	81.70	82.78	81.70	82.65	82.13	287,400
Feb 14, 2024	81.30	81.50	80.83	81.41	80.90	326,500
Feb 13, 2024	81.44	81.71	80.19	80.81	80.30	213,600
Feb 12, 2024	81.38	82.92	81.38	82.54	82.02	461,100
Feb 09, 2024	81.33	81.37	80.76	81.33	80.82	270,300
Feb 08, 2024	81.19	81.34	80.63	81.24	80.73	180,400
Feb 07, 2024	81.67	81.71	80.75	81.26	80.75	271,500
Feb 06, 2024	80.67	81.47	80.61	81.18	80.67	242,600
Feb 05, 2024	81.43	81.43	80.48	80.68	80.17	259,000
Feb 02, 2024	81.40	82.22	81.14	81.82	81.30	282,600
Feb 01, 2024	81.68	81.94	80.56	81.88	81.36	550,300
Jan 31, 2024	82.26	82.79	81.49	81.49	80.98	244,400
Jan 30, 2024	81.74	82.39	81.64	82.24	81.72	90,800
Jan 29, 2024	81.43	81.80	81.08	81.72	81.21	109,100
Jan 26, 2024	81.37	81.72	81.27	81.48	80.97	113,700
Jan 25, 2024	80.67	81.20	80.23	81.18	80.67	159,600
Jan 24, 2024	80.78	81.00	80.05	80.16	79.66	236,500
Jan 23, 2024	80.50	80.81	79.98	80.32	79.81	298,100
Jan 22, 2024	79.92	80.56	79.88	80.15	79.65	208,900
Jan 19, 2024	79.25	79.99	78.74	79.88	79.38	344,200
Jan 18, 2024	79.13	79.20	78.31	79.15	78.65	225,600
Jan 17, 2024	79.24	80.05	79.03	79.24	78.74	221,200
Jan 16, 2024	80.15	80.29	79.65	80.07	79.57	289,400
Jan 12, 2024	81.63	81.99	80.54	80.68	80.17	776,100
Jan 11, 2024	82.04	82.18	81.10	81.69	81.18	184,200
Jan 10, 2024	82.32	82.40	81.80	82.23	81.71	110,300
Jan 09, 2024	82.62	82.62	82.24	82.44	81.92	100,400
Jan 08, 2024	82.63	83.22	82.37	83.18	82.66	222,200
Jan 05, 2024	81.78	83.06	81.59	82.69	82.17	172,600
Jan 04, 2024	81.78	82.22	81.64	81.73	81.22	149,800
Jan 03, 2024	82.40	82.51	81.54	81.78	81.27	259,600
Jan 02, 2024	81.75	83.35	81.70	82.92	82.40	267,700
Dec 29, 2023	82.36	82.60	81.81	82.08	81.56	137,600
Dec 28, 2023	82.22	82.69	82.22	82.59	82.07	124,700
Dec 27, 2023	82.30	82.48	82.07	82.40	81.88	158,000
Dec 26, 2023	81.88	82.58	81.81	82.34	81.82	143,600
Dec 22, 2023	81.95	82.40	81.57	81.88	81.36	167,300
Dec 21, 2023	81.35	81.77	80.96	81.73	81.22	196,700
Dec 20, 2023	82.02	82.42	80.77	80.77	80.26	232,000
Dec 19, 2023	81.55	82.43	81.39	82.35	81.83	103,400
Dec 18, 2023	82.05	82.31	81.39	81.39	80.88	120,800
Dec 18, 2023	0.501 Dividend
Dec 15, 2023	82.96	83.00	82.04	82.26	81.24	277,700
Dec 14, 2023	81.77	83.55	81.77	83.18	82.15	294,600
Dec 13, 2023	78.96	81.03	78.79	81.00	80.00	240,200
Dec 12, 2023	79.18	79.33	78.82	79.07	78.09	236,200
Dec 11, 2023	79.16	79.53	78.98	79.23	78.25	238,200
Dec 08, 2023	78.32	79.18	78.32	79.00	78.02	198,400
Dec 07, 2023	77.84	78.29	77.72	78.25	77.28	140,000
Dec 06, 2023	77.89	78.66	77.52	77.65	76.69	280,700
Dec 05, 2023	77.84	77.95	77.47	77.50	76.54	301,500
Dec 04, 2023	77.57	78.50	77.57	78.26	77.29	256,000
Dec 01, 2023	76.56	78.21	76.53	78.16	77.19	285,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,556.71+977.27(+1.08%)

Invesco S&P 500 Pure Value ETF (RPV)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,556.71
+977.27(+1.08%)