Invesco S&P MidCap 400 Pure Value ETF (RFV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -0.921846957089 | 122.58 | 123.7923 | 120.4383 | 14073 | 120.95178693 | SP |
| 4 | -6.43 | -5.02815139193 | 127.88 | 128.29 | 118.33 | 10912 | 122.64866649 | SP |
| 12 | 1.29 | 1.07356857523 | 120.16 | 131.99 | 117.83 | 7692 | 123.79032163 | SP |
| 26 | 11.17 | 10.1287631483 | 110.28 | 131.99 | 106.972 | 10632 | 117.58945357 | SP |
| 52 | 8.97 | 7.97475106686 | 112.48 | 131.99 | 106.972 | 14852 | 114.42766258 | SP |
| 156 | 22.97 | 23.3245329001 | 98.48 | 131.99 | 79.6506 | 22290 | 101.14653019 | SP |
| 260 | 53.65 | 79.1297935103 | 67.8 | 131.99 | 33.2144 | 19437 | 93.42479236 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737400 | 119.97 | 1.01 | 0.85 | 118.33 | 120.9929 | 118.33 | 6982 |
| 1734651000 | 118.9634 | -0.36 | -0.30 | 120.43 | 120.9 | 118.9596 | 7524 |
| 1734564600 | 119.32 | -4.53 | -3.66 | 124.34 | 124.53 | 119.32 | 5602 |
| 1734478200 | 123.85 | -1.74 | -1.39 | 125.04 | 125.04 | 123.57 | 16170 |
| 1734391800 | 125.5921 | -0.53 | -0.42 | 126.01 | 126.53 | 125.56 | 51777 |
| 1734132600 | 126.1256 | -0.78 | -0.61 | 127.13 | 127.13 | 125.8314 | 5730 |
| 1734046200 | 126.9052 | -1.21 | -0.94 | 127.53 | 127.5899 | 126.9 | 5476 |
| 1733959800 | 128.1103 | 0.84 | 0.66 | 127.88 | 128.29 | 127.4874 | 3027 |
| 1733873400 | 127.27 | -1.08 | -0.84 | 128.44 | 128.44 | 127.21 | 5279 |
| 1733787000 | 128.3492 | -0.4 | -0.31 | 129.53 | 129.55 | 128.3492 | 11639 |
| 1733527800 | 128.7528 | -0.48 | -0.37 | 129.81 | 129.81 | 128.2401 | 7489 |
| 1733441400 | 129.22819 | -0.88 | -0.67 | 130.13999 | 130.13999 | 129.19999 | 5004 |
| 1733355000 | 130.1063 | 0.18 | 0.14 | 130.07 | 130.13999 | 129.31 | 6948 |
| 1733268600 | 129.93 | -0.82 | -0.63 | 130.8 | 130.8 | 129.525 | 3434 |
| 1733182200 | 130.7484 | 0.22 | 0.17 | 130.82 | 130.93 | 129.7559 | 8147 |
| 1732917840 | 130.5329 | 0.49 | 0.38 | 130.94999 | 130.94999 | 130.25 | 1842 |
| 1732750200 | 130.04 | -0.77 | -0.59 | 131.19999 | 131.93 | 130.0237 | 8307 |
| 1732663800 | 130.8073 | -0.42 | -0.32 | 130.58 | 130.8073 | 130.1557 | 5786 |
| 1732577400 | 131.22999 | 2.33 | 1.81 | 129.97999 | 131.99 | 129.97999 | 5093 |
| 1732318200 | 128.8967 | 2.17 | 1.71 | 127.1 | 128.8967 | 127.1 | 5289 |
| 1732231800 | 126.73 | 2.48 | 2.00 | 124.97 | 127.0699 | 124.97 | 6463 |
| 1732145400 | 124.247 | 0.01 | 0.01 | 124.07 | 124.247 | 123.7434 | 3154 |
| 1732059000 | 124.24 | -0.19 | -0.15 | 123.14 | 124.29 | 123.14 | 4096 |
| 1731972600 | 124.4278 | 0.24 | 0.19 | 124.44 | 124.57 | 124.14 | 6675 |
| 1731713400 | 124.1865 | -0.53 | -0.42 | 124.87 | 125.28 | 123.72 | 2917 |
| 1731627000 | 124.7116 | -0.57 | -0.46 | 126.01 | 126.01 | 124.7116 | 4523 |
| 1731540600 | 125.2861 | -0.04 | -0.04 | 125.98 | 126.2631 | 125.2861 | 6791 |
| 1731454200 | 125.33 | -1.95 | -1.53 | 126.68 | 126.68 | 125.322 | 4816 |
| 1731367800 | 127.28 | 0.86 | 0.68 | 127.37 | 127.9 | 127.28 | 9163 |
| 1731108600 | 126.4244 | -0.19 | -0.15 | 126.46 | 126.66 | 125.73 | 2197 |
| 1731022200 | 126.6167 | 0.05 | 0.04 | 127.27 | 127.65 | 126.6167 | 9329 |
| 1730935800 | 126.5713 | 6.21 | 5.16 | 124.55 | 126.5713 | 124.55 | 18669 |
| 1730849400 | 120.3568 | 1.93 | 1.63 | 118.13 | 120.38 | 118.13 | 14755 |
| 1730763000 | 118.43 | 0.17 | 0.14 | 118.32 | 118.9968 | 118.32 | 6339 |
| 1730500200 | 118.2646 | 0.43 | 0.37 | 118.88 | 119.512 | 118.2646 | 8358 |
| 1730413800 | 117.83 | -1.97 | -1.64 | 119.79 | 119.79 | 117.83 | 7407 |
| 1730327400 | 119.8 | 0.2 | 0.17 | 119.36 | 120.83 | 119.36 | 4247 |
| 1730241000 | 119.5954 | -0.01 | -0.01 | 119.1 | 119.627 | 118.47 | 5061 |
| 1730154600 | 119.61 | 1.72 | 1.46 | 118.69 | 119.68 | 118.69 | 2851 |
| 1729895400 | 117.8901 | -1.05 | -0.88 | 119.35 | 119.35 | 117.8901 | 3317 |
| 1729809000 | 118.9415 | 0.39 | 0.33 | 119.04 | 119.04 | 118.615 | 3745 |
| 1729722600 | 118.5547 | -0.55 | -0.46 | 118.51 | 119.12 | 118.5 | 7327 |
| 1729636200 | 119.1054 | -0.56 | -0.47 | 119.38 | 119.38 | 118.83 | 2621 |
| 1729549800 | 119.67 | -2.06 | -1.69 | 121.64 | 121.64 | 119.6 | 3175 |
| 1729290600 | 121.73 | -0.05 | -0.04 | 121.98 | 121.98 | 121.2482 | 7887 |
| 1729204200 | 121.7803 | 0.26 | 0.21 | 121.8 | 121.8 | 121.31 | 4829 |
| 1729117800 | 121.52 | 2.03 | 1.70 | 120.16 | 121.63 | 120.16 | 7075 |
| 1729031400 | 119.4883 | 0.16 | 0.13 | 119.06 | 120.835 | 119.06 | 3930 |
| 1728945000 | 119.329 | 0.63 | 0.53 | 118.67 | 119.3951 | 118.56 | 5194 |
| 1728685800 | 118.6949 | 1.9 | 1.63 | 117.12 | 118.735 | 117.12 | 3861 |
| 1728599400 | 116.79 | -0.51 | -0.43 | 116.61 | 116.885 | 116.41 | 4446 |
| 1728513000 | 117.299 | 0.59 | 0.50 | 116.42 | 117.71 | 116.42 | 12479 |
| 1728426600 | 116.71 | -0.02 | -0.02 | 116.71 | 117.05 | 116.47 | 5181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
