Invesco S&P MidCap 400 Pure Value ETF (RFV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7231 | 2.43155638896 | 111.99 | 117.17 | 111.99 | 10663 | 115.14938256 | SP |
| 4 | -10.7469 | -8.56599713056 | 125.46 | 125.46 | 110.98 | 8973 | 116.18846577 | SP |
| 12 | -6.9069 | -5.67908238777 | 121.62 | 128.8938 | 110.98 | 10732 | 122.19337051 | SP |
| 26 | -2.3969 | -2.04670822304 | 117.11 | 131.99 | 110.98 | 8611 | 122.51451504 | SP |
| 52 | -1.6069 | -1.3814477304 | 116.32 | 131.99 | 106.972 | 11298 | 117.1894534 | SP |
| 156 | 17.7031 | 18.2487372436 | 97.01 | 131.99 | 79.6506 | 20955 | 102.35835632 | SP |
| 260 | 79.4531 | 225.334940442 | 35.26 | 131.99 | 33.2144 | 18888 | 96.21892094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 114.7131 | -1.17 | -1.01 | 114.33 | 114.895 | 113.9389 | 5479 |
| 1742509800 | 115.881 | -0.9 | -0.77 | 115.85 | 117.09 | 115.85 | 5711 |
| 1742423400 | 116.7815 | 1.31 | 1.14 | 115.74 | 117.17 | 115.6 | 4832 |
| 1742337000 | 115.4671 | -0.76 | -0.65 | 115.87 | 115.936 | 114.84 | 8383 |
| 1742250600 | 116.226 | 1.9 | 1.66 | 114.22 | 116.226 | 114.22 | 7146 |
| 1741991400 | 114.3263 | 2.82 | 2.52 | 111.99 | 114.3263 | 111.99 | 27241 |
| 1741905000 | 111.5111 | -1.79 | -1.58 | 112.99 | 114.172 | 110.98 | 6822 |
| 1741818600 | 113.3 | -0.26 | -0.23 | 114.64 | 114.64 | 112.48 | 4028 |
| 1741732200 | 113.56 | -1.21 | -1.05 | 114.64 | 114.64 | 112.27 | 10566 |
| 1741645800 | 114.77 | -2.58 | -2.20 | 116.31 | 117.16 | 114.43 | 10859 |
| 1741390200 | 117.3482 | 1.79 | 1.55 | 115.75 | 117.415 | 115.39 | 6398 |
| 1741303800 | 115.56 | 0.25 | 0.21 | 114.07 | 116.2227 | 114.07 | 11105 |
| 1741217400 | 115.3143 | 0.75 | 0.66 | 114.33 | 115.51 | 113.2 | 7463 |
| 1741131000 | 114.5623 | -2.33 | -2.00 | 115.98 | 116.265 | 112.92 | 25301 |
| 1741044600 | 116.8965 | -3.84 | -3.18 | 121.59 | 121.615 | 116.3382 | 7762 |
| 1740785400 | 120.7337 | 0.67 | 0.55 | 120.2 | 120.8785 | 119.49 | 5911 |
| 1740699000 | 120.0677 | -0.74 | -0.62 | 121.26 | 121.475 | 120.04 | 4962 |
| 1740612600 | 120.8113 | -0.57 | -0.47 | 121.44 | 122.61 | 120.61 | 3388 |
| 1740526200 | 121.3814 | -0.68 | -0.56 | 122.1 | 122.1972 | 121.085 | 6094 |
| 1740439800 | 122.06 | 0.13 | 0.10 | 122.11 | 122.72 | 121.875 | 11214 |
| 1740180600 | 121.9341 | -2.97 | -2.38 | 125.46 | 125.46 | 121.655 | 4278 |
| 1740094200 | 124.9062 | -0.81 | -0.64 | 125.11 | 125.3252 | 124.125 | 6468 |
| 1740007800 | 125.7152 | -0.31 | -0.25 | 125.34 | 125.9578 | 125.1225 | 13398 |
| 1739921400 | 126.0262 | 1.58 | 1.27 | 124.77 | 126.0969 | 124.77 | 17790 |
| 1739575800 | 124.4445 | 0.93 | 0.75 | 124.29 | 124.98 | 124.19 | 11429 |
| 1739489400 | 123.5191 | 0.79 | 0.65 | 122.82 | 123.62 | 122.5124 | 7938 |
| 1739403000 | 122.7248 | -1.52 | -1.22 | 122.82 | 123.5595 | 122.6172 | 14509 |
| 1739316600 | 124.2402 | 0.04 | 0.03 | 123.9 | 124.612 | 123.9 | 6740 |
| 1739230200 | 124.2 | 1.05 | 0.85 | 124.23 | 124.5492 | 123.875 | 11175 |
| 1738971000 | 123.1478 | -2.11 | -1.69 | 125.05 | 125.05 | 123.1478 | 12393 |
| 1738884600 | 125.26 | -0.79 | -0.62 | 126.49 | 126.605 | 125.04 | 4894 |
| 1738798200 | 126.0455 | 0.33 | 0.26 | 126 | 126.215 | 125.635 | 5728 |
| 1738711800 | 125.72 | 1.88 | 1.52 | 123.69 | 125.73 | 123.69 | 10156 |
| 1738625400 | 123.84 | -3.04 | -2.40 | 124.06 | 125 | 122.6299 | 20836 |
| 1738366200 | 126.884 | -1.73 | -1.34 | 128.63999 | 128.8938 | 126.68 | 9734 |
| 1738279800 | 128.61 | 0.67 | 0.53 | 128.16999 | 128.81 | 128.16999 | 3929 |
| 1738193400 | 127.9374 | -0.12 | -0.10 | 127.91 | 128.55 | 127.2998 | 4324 |
| 1738107000 | 128.0615 | 0.19 | 0.15 | 127.9 | 128.44999 | 127.4201 | 10883 |
| 1738020600 | 127.8683 | 0.33 | 0.26 | 126.81 | 128.1062 | 126.81 | 9867 |
| 1737761400 | 127.54 | 0.69 | 0.54 | 127.56 | 127.865 | 127.29 | 9335 |
| 1737675000 | 126.8487 | 0 | 0.00 | 126.8487 | 126.8487 | 126.8487 | 0 |
| 1737588600 | 126.8487 | -1.29 | -1.01 | 128.05 | 128.05 | 126.8 | 59356 |
| 1737502200 | 128.1434 | 1.51 | 1.19 | 127.08 | 128.3313 | 127.078 | 27055 |
| 1737156600 | 126.636 | 0.36 | 0.28 | 126.98 | 127 | 126.285 | 15307 |
| 1737070200 | 126.2767 | 0.47 | 0.37 | 125.79 | 126.45 | 125.4 | 8646 |
| 1736983800 | 125.809 | 1.99 | 1.61 | 126.57 | 126.57 | 125.4476 | 7022 |
| 1736897400 | 123.82 | 1.22 | 1.00 | 123.25 | 123.82 | 122.61 | 9640 |
| 1736811000 | 122.5979 | 1.48 | 1.22 | 120.42 | 122.5979 | 119.97 | 5847 |
| 1736551800 | 121.1221 | -0.33 | -0.28 | 120.6 | 121.41 | 120.45 | 4474 |
| 1736379000 | 121.4565 | -0.6 | -0.49 | 121.82 | 121.82 | 120.15 | 8371 |
| 1736292600 | 122.0562 | 0.3 | 0.25 | 122.55 | 123.4004 | 121.5702 | 9539 |
| 1736206200 | 121.7514 | -0.04 | -0.03 | 122.98 | 123.7923 | 121.75 | 3989 |
| 1735947000 | 121.787 | 1.25 | 1.03 | 121.01 | 121.89 | 120.4814 | 3083 |
| 1735860600 | 120.541 | -0.75 | -0.62 | 122.58 | 122.82 | 120.4383 | 39679 |
| 1735687800 | 121.2936 | 1.04 | 0.87 | 120.59 | 121.38 | 120.59 | 3028 |
| 1735601400 | 120.2512 | -0.8 | -0.66 | 120.33 | 120.55 | 119.02 | 5173 |
| 1735342200 | 121.05 | -1.05 | -0.86 | 121.62 | 122.3899 | 120.461 | 9060 |
| 1735255800 | 122.0967 | 0.73 | 0.60 | 120.86 | 122.26 | 120.86 | 3761 |
| 1735077840 | 121.3677 | 1.11 | 0.92 | 120.38 | 121.3677 | 120 | 1982 |
| 1734996600 | 120.2621 | 0.29 | 0.24 | 119.18 | 120.28 | 119.02 | 14830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
