Invesco S&P MidCap 400® Pure Value ETF (RFV) Historical Stock Data
120.54 ↓0.75 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RFV is down -0.11% a day on average. There have been 16 days where Invesco S&P MidCap 400® Pure Value ETF closed green and 14 days where RFV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 122.58 | 120.54 | ↓$2.04 (-1.66%) | 120.44 | 122.82 | 39.69K |
| 2024-12-31 | 120.59 | 121.29 | ↑$0.70 (0.58%) | 120.59 | 121.38 | 3.03K |
| 2024-12-30 | 119.02 | 120.25 | ↑$1.23 (1.03%) | 119.02 | 120.55 | 5.18K |
| 2024-12-27 | 121.62 | 121.05 | ↓$0.57 (-0.47%) | 120.46 | 122.39 | 9.12K |
| 2024-12-26 | 121.16 | 122.10 | ↑$0.94 (0.77%) | 121.16 | 122.26 | 3.76K |
| 2024-12-24 | 120.38 | 121.37 | ↑$0.99 (0.82%) | 120.00 | 121.37 | 1.98K |
| 2024-12-23 | 119.18 | 120.26 | ↑$1.08 (0.91%) | 119.07 | 120.28 | 14.83K |
| 2024-12-20 | 118.33 | 119.97 | ↑$1.64 (1.39%) | 118.33 | 120.99 | 7.19K |
| 2024-12-19 | 120.90 | 118.96 | ↓$1.94 (-1.60%) | 118.96 | 120.90 | 7.53K |
| 2024-12-18 | 124.34 | 119.32 | ↓$5.02 (-4.04%) | 119.32 | 124.53 | 5.63K |
| 2024-12-17 | 125.04 | 123.85 | ↓$1.19 (-0.95%) | 123.61 | 125.04 | 16.50K |
| 2024-12-16 | 126.01 | 125.59 | ↓$0.42 (-0.33%) | 125.56 | 126.53 | 51.92K |
| 2024-12-13 | 126.09 | 126.13 | ↑$0.04 (0.03%) | 125.83 | 126.37 | 5.73K |
| 2024-12-12 | 127.53 | 126.91 | ↓$0.63 (-0.49%) | 126.91 | 127.59 | 5.48K |
| 2024-12-11 | 127.88 | 128.11 | ↑$0.23 (0.18%) | 127.49 | 128.29 | 4.01K |
| 2024-12-10 | 128.44 | 127.27 | ↓$1.17 (-0.91%) | 127.21 | 128.44 | 5.28K |
| 2024-12-09 | 129.53 | 128.35 | ↓$1.18 (-0.91%) | 128.35 | 129.55 | 11.64K |
| 2024-12-06 | 129.25 | 128.75 | ↓$0.50 (-0.38%) | 128.25 | 129.25 | 7.49K |
| 2024-12-05 | 130.04 | 129.23 | ↓$0.81 (-0.62%) | 129.23 | 130.04 | 5.01K |
| 2024-12-04 | 130.00 | 130.11 | ↑$0.11 (0.08%) | 129.31 | 130.14 | 6.97K |
| 2024-12-03 | 130.22 | 129.93 | ↓$0.29 (-0.22%) | 129.74 | 130.22 | 3.44K |
| 2024-12-02 | 130.50 | 130.75 | ↑$0.25 (0.19%) | 129.76 | 130.93 | 8.15K |
| 2024-11-29 | 130.70 | 130.53 | ↓$0.16 (-0.12%) | 130.25 | 130.80 | 1.84K |
| 2024-11-27 | 131.20 | 130.04 | ↓$1.16 (-0.88%) | 130.02 | 131.54 | 8.31K |
| 2024-11-26 | 130.58 | 130.81 | ↑$0.23 (0.17%) | 130.16 | 130.81 | 5.79K |
| 2024-11-25 | 129.98 | 131.23 | ↑$1.25 (0.96%) | 129.98 | 131.74 | 5.10K |
| 2024-11-22 | 127.10 | 128.90 | ↑$1.80 (1.41%) | 127.10 | 128.90 | 5.29K |
| 2024-11-21 | 125.39 | 126.73 | ↑$1.34 (1.07%) | 125.39 | 127.07 | 6.46K |
| 2024-11-20 | 124.07 | 124.25 | ↑$0.18 (0.14%) | 123.74 | 124.25 | 3.15K |
| 2024-11-19 | 123.43 | 124.24 | ↑$0.81 (0.66%) | 123.43 | 124.24 | 4.22K |
Create an account or log in to view more rows.
$RFV I already know
tomorrow the bulls going to say "next week" just like every week.
$RFV She's gettin' ready to...
$RFV soon
$RFV holy fuck
$RFV go time
$RFV what time we going green?
$RFV nice gap
$RFV hold
$RFV BOUGHT TODAY!
$RFV good times