Invesco S&P 500® Pure Value ETF (RPV) Historical Stock Data
86.06 ↓1.22 (-1.40%)
As of August 30, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, RPV is down -0.05% a day on average. There have been 15 days where Invesco S&P 500® Pure Value ETF closed green and 15 days where RPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 87.31 | 86.06 | ↓$1.25 (-1.43%) | 85.94 | 87.86 | 106.42K |
| 2024-09-05 | 88.45 | 87.28 | ↓$1.17 (-1.32%) | 87.17 | 88.45 | 79.26K |
| 2024-09-04 | 88.60 | 88.29 | ↓$0.31 (-0.35%) | 88.04 | 89.03 | 88.80K |
| 2024-09-03 | 89.03 | 88.71 | ↓$0.32 (-0.36%) | 88.41 | 89.48 | 127.48K |
| 2024-08-30 | 88.86 | 89.49 | ↑$0.63 (0.71%) | 88.63 | 89.55 | 124.94K |
| 2024-08-29 | 88.70 | 88.66 | ↓$0.04 (-0.05%) | 87.81 | 89.08 | 369.74K |
| 2024-08-28 | 87.86 | 88.22 | ↑$0.36 (0.41%) | 87.80 | 88.46 | 66.46K |
| 2024-08-27 | 88.21 | 88.02 | ↓$0.19 (-0.22%) | 87.85 | 88.31 | 89.12K |
| 2024-08-26 | 88.66 | 88.38 | ↓$0.28 (-0.32%) | 88.25 | 89.11 | 58.11K |
| 2024-08-23 | 86.94 | 88.35 | ↑$1.41 (1.62%) | 86.89 | 88.35 | 118.42K |
| 2024-08-21 | 86.42 | 86.54 | ↑$0.12 (0.14%) | 86.11 | 86.61 | 57.31K |
| 2024-08-20 | 86.43 | 86.05 | ↓$0.38 (-0.44%) | 85.97 | 86.50 | 115.39K |
| 2024-08-19 | 86.09 | 86.70 | ↑$0.61 (0.71%) | 86.08 | 86.70 | 112.79K |
| 2024-08-16 | 85.19 | 86.04 | ↑$0.85 (1.00%) | 85.19 | 86.04 | 69.39K |
| 2024-08-15 | 85.00 | 85.44 | ↑$0.44 (0.52%) | 84.98 | 85.59 | 61.07K |
| 2024-08-14 | 83.99 | 84.11 | ↑$0.12 (0.14%) | 83.87 | 84.36 | 81.36K |
| 2024-08-13 | 83.14 | 83.76 | ↑$0.62 (0.75%) | 82.97 | 83.84 | 152.89K |
| 2024-08-12 | 83.89 | 82.90 | ↓$0.99 (-1.18%) | 82.87 | 84.00 | 61.30K |
| 2024-08-09 | 83.58 | 83.68 | ↑$0.10 (0.12%) | 83.04 | 83.95 | 95.56K |
| 2024-08-08 | 82.38 | 83.50 | ↑$1.12 (1.36%) | 82.38 | 83.58 | 91.60K |
| 2024-08-07 | 83.46 | 82.14 | ↓$1.32 (-1.58%) | 82.10 | 83.89 | 160.21K |
| 2024-08-06 | 82.22 | 82.47 | ↑$0.25 (0.30%) | 82.06 | 83.53 | 115.53K |
| 2024-08-05 | 82.18 | 82.04 | ↓$0.14 (-0.17%) | 81.29 | 82.67 | 500.96K |
| 2024-08-02 | 85.73 | 84.34 | ↓$1.39 (-1.62%) | 83.73 | 85.73 | 171.97K |
| 2024-08-01 | 88.53 | 86.84 | ↓$1.69 (-1.91%) | 86.39 | 88.90 | 176.73K |
| 2024-07-31 | 88.76 | 88.38 | ↓$0.38 (-0.43%) | 88.32 | 89.41 | 147.34K |
| 2024-07-30 | 88.00 | 88.72 | ↑$0.72 (0.82%) | 88.00 | 88.99 | 152.01K |
| 2024-07-29 | 88.21 | 87.82 | ↓$0.39 (-0.44%) | 87.47 | 88.21 | 138.85K |
| 2024-07-26 | 87.35 | 88.13 | ↑$0.78 (0.89%) | 87.32 | 88.29 | 167.14K |
| 2024-07-25 | 86.14 | 86.74 | ↑$0.60 (0.70%) | 86.09 | 87.62 | 144.76K |
Create an account or log in to view more rows.
$RPV what’s gonna happen now
$RPV love this stock!!!!
$RPV gimme gimme
$RPV pre mkt is meaningless
$RPV gonna come down hard today
$RPV good times
$RPV We will not sell!
$RPV more shorts the better idc
$RPV now I buy
$RPV it begins tomorrow