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 | -0.4114 | -0.36052931382 | 114.11 | 118.45 | 108.03 | 11434 | 114.21764197 | SP |
| 4 | 2.1586 | 1.93526985835 | 111.54 | 121.04 | 106.8 | 15714 | 113.94631486 | SP |
| 12 | -0.6214 | -0.543561931421 | 114.32 | 121.04 | 106.8 | 14485 | 113.98061086 | SP |
| 26 | 12.4886 | 12.3392945361 | 101.21 | 121.04 | 90.9501 | 19040 | 110.18135669 | SP |
| 52 | 21.5486 | 23.3842647857 | 92.15 | 121.04 | 79.6506 | 23007 | 99.97646816 | SP |
| 156 | 47.7586 | 72.4273582044 | 65.94 | 121.04 | 33.2144 | 19814 | 91.84302251 | SP |
| 260 | 0 | 0 | 0 | 113.67 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 113.6986 | 2.48 | 2.23 | 112.26 | 113.6986 | 112.26 | 8419 |
| 1726180200 | 111.2222 | 1.04 | 0.95 | 110.64 | 111.3089 | 110.03 | 8042 |
| 1726093800 | 110.1797 | 0.1 | 0.09 | 109.64 | 110.1797 | 108.03 | 5964 |
| 1726007400 | 110.08 | -1.3 | -1.17 | 111.06 | 111.06 | 109.1166 | 18065 |
| 1725921000 | 111.38 | 0.35 | 0.32 | 111.42 | 111.9906 | 111.3 | 11623 |
| 1725661800 | 111.0279 | -1.95 | -1.73 | 113.2 | 113.2 | 110.83 | 10960 |
| 1725575400 | 112.9792 | -1.24 | -1.09 | 114.54 | 114.54 | 112.9792 | 4987 |
| 1725489000 | 114.2219 | -0.37 | -0.32 | 114.455 | 115.35 | 113.9 | 9785 |
| 1725402600 | 114.5888 | -3.06 | -2.60 | 116.59 | 116.59 | 114.5888 | 5522 |
| 1725057000 | 117.6468 | 0.8 | 0.68 | 117.46 | 117.6468 | 116.69 | 2641 |
| 1724970600 | 116.8498 | 0.49 | 0.42 | 117.23 | 117.52 | 116.77 | 2042 |
| 1724884200 | 116.3604 | -0.27 | -0.23 | 116.13 | 116.885 | 115.7295 | 8088 |
| 1724797800 | 116.63 | -0.73 | -0.62 | 116.87 | 117.02 | 116.48 | 3635 |
| 1724711400 | 117.3613 | -0.22 | -0.19 | 118.08 | 118.45 | 117.3613 | 14000 |
| 1724452200 | 117.5819 | 3.26 | 2.85 | 114.75 | 117.78 | 114.75 | 2279 |
| 1724365800 | 114.3197 | -0.87 | -0.76 | 115.21 | 115.21 | 114.3197 | 3636 |
| 1724279400 | 115.19 | 0.73 | 0.64 | 114.92 | 115.19 | 114.31 | 89337 |
| 1724193000 | 114.4607 | -1.4 | -1.21 | 115.79 | 116 | 114.3547 | 5870 |
| 1724106600 | 115.8611 | 0.71 | 0.62 | 115.39 | 116.0699 | 115.39 | 5665 |
| 1723847400 | 115.1502 | 0.55 | 0.48 | 114.11 | 115.27 | 114.11 | 5104 |
| 1723761000 | 114.6 | 2.08 | 1.85 | 114.24 | 115.1365 | 114.24 | 7321 |
| 1723674600 | 112.52 | 0.16 | 0.14 | 112.63 | 112.63 | 111.96 | 14340 |
| 1723588200 | 112.36 | 1.75 | 1.58 | 111.3 | 112.36 | 110.7011 | 11527 |
| 1723501800 | 110.61 | -0.63 | -0.57 | 111.76 | 111.76 | 110.34 | 5456 |
| 1723242600 | 111.2408 | -0.22 | -0.20 | 111.56 | 111.5809 | 110.965 | 5049 |
| 1723156200 | 111.4604 | 2.49 | 2.28 | 110.28 | 111.565 | 110.28 | 3269 |
| 1723069800 | 108.9716 | -0.99 | -0.90 | 111.63 | 111.63 | 108.9716 | 5975 |
| 1722983400 | 109.96 | 0.95 | 0.87 | 109.62 | 111 | 108.755 | 78897 |
| 1722897000 | 109.01 | -3.15 | -2.81 | 107.18 | 110 | 106.8 | 11180 |
| 1722637800 | 112.1633 | -3.88 | -3.34 | 113.5 | 113.5 | 111.1551 | 12802 |
| 1722551400 | 116.04 | -3.79 | -3.16 | 119.32 | 119.82 | 115.0917 | 3931 |
| 1722465000 | 119.83 | 1.5 | 1.27 | 119.31 | 121.04 | 119 | 169727 |
| 1722378600 | 118.33 | 0.69 | 0.59 | 118.02 | 118.56 | 117.64 | 8216 |
| 1722292200 | 117.6412 | -0.1 | -0.09 | 117.69 | 118.04 | 117.51 | 9863 |
| 1722033000 | 117.7461 | 1.9 | 1.64 | 117.18 | 117.96 | 116.765 | 5802 |
| 1721946600 | 115.85 | 1.58 | 1.38 | 114.18 | 117.0727 | 114.18 | 4832 |
| 1721860200 | 114.2676 | -1.67 | -1.44 | 115.56 | 115.88 | 114.2669 | 7083 |
| 1721773800 | 115.94 | 0.37 | 0.32 | 115.15 | 116.175 | 115.15 | 4006 |
| 1721687400 | 115.57 | 1.18 | 1.03 | 114.93 | 115.63 | 114.4 | 11918 |
| 1721428200 | 114.39 | -0.97 | -0.84 | 115.18 | 115.18 | 114.39 | 2329 |
| 1721341800 | 115.3599 | -1.72 | -1.47 | 116.83 | 117.92 | 115.2313 | 6242 |
| 1721255400 | 117.081 | -0.66 | -0.56 | 116.57 | 117.8102 | 116.57 | 5058 |
| 1721169000 | 117.7363 | 2.9 | 2.53 | 115.37 | 117.7363 | 115.37 | 12289 |
| 1721082600 | 114.8358 | 0.04 | 0.04 | 114.99 | 115.22 | 114.8358 | 5371 |
| 1720823400 | 114.7944 | 0.95 | 0.84 | 114.42 | 115.165 | 114.31 | 8705 |
| 1720737000 | 113.84 | 3.4 | 3.07 | 112 | 113.96 | 112 | 23618 |
| 1720650600 | 110.4441 | 0.86 | 0.78 | 110 | 110.4441 | 109.91 | 93056 |
| 1720564200 | 109.5873 | -0.69 | -0.63 | 110.03 | 110.29 | 109.5873 | 37262 |
| 1720477800 | 110.279 | 0.21 | 0.19 | 110.28 | 111.08 | 110.14 | 10708 |
| 1720218600 | 110.07 | -1.25 | -1.12 | 111.4 | 111.4 | 109.86 | 7074 |
| 1720040640 | 111.315 | 0.11 | 0.09 | 111.73 | 112.12 | 111.31 | 16025 |
| 1719959400 | 111.2095 | 0.35 | 0.32 | 111.15 | 111.319 | 110.7835 | 8948 |
| 1719873000 | 110.86 | 0.11 | 0.10 | 112.47 | 112.47 | 110.68 | 5534 |
| 1719613800 | 110.7491 | 0 | 0.00 | 110.7491 | 110.7491 | 110.7491 | 0 |
| 1719527400 | 110.7491 | -0.07 | -0.06 | 110.91 | 111.18 | 110.3768 | 12894 |
| 1719441000 | 110.8167 | -0.13 | -0.12 | 110.62 | 110.8167 | 110.37 | 10356 |
| 1719354600 | 110.95 | -1.52 | -1.35 | 112.08 | 112.08 | 110.5601 | 13599 |
| 1719268200 | 112.4703 | 0.52 | 0.47 | 111.68 | 112.94 | 111.68 | 8881 |
| 1719009000 | 111.9479 | 0.48 | 0.43 | 111.54 | 111.9479 | 111.43 | 9315 |
| 1718922600 | 111.47 | 0.06 | 0.05 | 111.28 | 111.9 | 111.28 | 19624 |
| 1718749800 | 111.4091 | -0.07 | -0.06 | 111.54 | 111.84 | 111.29 | 6034 |
| 1718663400 | 111.48 | 1.04 | 0.94 | 110.17 | 111.5782 | 109.91 | 8879 |
| 1718404200 | 110.4441 | -1.74 | -1.55 | 111.08 | 111.08 | 110.3201 | 5104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
