UK markets open in 6 hours 45 minutes

Invesco S&P 500 Pure Value ETF (RPV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
86.03+0.72 (+0.84%)
At close: 04:00PM EDT
85.50 -0.53 (-0.62%)
After hours: 06:28PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202485.2586.0385.1686.0386.0381,618
08 May 202484.7785.4484.7785.3185.31120,400
07 May 202485.2585.6785.0285.0785.0759,800
06 May 202484.8685.1584.6485.1085.1076,100
03 May 202484.7784.9984.3384.4084.40149,900
02 May 202483.8084.3183.2784.1784.17115,700
01 May 202483.0584.1282.8783.1483.14111,800
30 Apr 202484.6184.6183.4983.5383.5370,400
29 Apr 202484.9085.3084.7785.1585.15144,700
26 Apr 202484.6385.0384.4784.6384.63164,100
25 Apr 202484.9185.2684.2684.9184.91171,700
24 Apr 202485.0985.4884.8185.4085.4061,500
23 Apr 202485.0985.7684.9185.4285.42142,000
22 Apr 202484.5285.5084.1185.1185.1173,300
19 Apr 202483.2384.3983.1984.2484.24126,400
18 Apr 202482.9683.4382.6482.9482.94158,700
17 Apr 202482.6883.1782.2682.5982.59156,400
16 Apr 202482.9882.9882.0082.1882.18166,200
15 Apr 202484.2484.7382.5982.9482.94262,700
12 Apr 202484.2984.5283.1283.3883.38183,500
11 Apr 202485.2485.2484.0984.8184.81133,300
10 Apr 202485.8086.0984.7885.1585.15251,600
09 Apr 202487.1187.3486.3386.9386.93154,900
08 Apr 202486.8387.2586.6986.8986.89204,500
05 Apr 202486.3986.9386.0786.7086.70127,000
04 Apr 202488.0388.2386.2686.4086.40191,200
03 Apr 202486.9887.6286.9887.5787.57139,800
02 Apr 202487.2987.3286.7687.0087.00238,900
01 Apr 202488.4988.5187.7287.8587.85139,000
28 Mar 202487.8788.6387.8788.4488.4490,800
27 Mar 202486.4287.8486.4287.8387.83107,800
26 Mar 202486.3986.5586.0786.0886.0899,000
25 Mar 202486.0686.7086.0686.2286.22183,600
22 Mar 202486.8687.1386.0786.0886.08250,900
21 Mar 202486.3986.9586.3586.7586.75406,700
20 Mar 202484.6286.2684.5286.2086.20275,700
19 Mar 202484.0684.7884.0684.7384.73211,900
18 Mar 202484.1084.3083.3884.1284.12151,600
18 Mar 20240.532 Dividend
15 Mar 202483.8584.7283.8584.5183.98284,700
14 Mar 202484.9085.0183.6284.1083.575,509,900
13 Mar 202484.6185.3784.6185.0584.51384,900
12 Mar 202484.9485.0084.2584.5183.98127,000
11 Mar 202484.1684.9484.1684.8484.31114,800
08 Mar 202484.5785.1084.4584.4883.95168,000
07 Mar 202484.1784.6784.1084.3783.84415,900
06 Mar 202483.7784.0683.3083.7883.25241,400
05 Mar 202482.9083.8582.7983.4182.88176,500
04 Mar 202483.1183.6783.1183.1882.6683,200
01 Mar 202483.2183.4382.6283.2682.74206,300
29 Feb 202483.1583.5082.8383.2782.7573,500
28 Feb 202482.6083.1582.4982.6082.0886,900
27 Feb 202482.7082.9682.5582.9582.43151,500
26 Feb 202482.8283.3882.3682.3681.8471,200
23 Feb 202482.7383.2282.5982.8882.3673,300
22 Feb 202482.5483.0582.2782.8282.30219,600
21 Feb 202482.0782.4181.8282.4181.89445,400
20 Feb 202481.8182.5781.7282.3181.79221,200
16 Feb 202482.2182.6982.0582.3181.79110,200
15 Feb 202481.7082.7881.7082.6582.13287,400
14 Feb 202481.3081.5080.8381.4180.90326,500
13 Feb 202481.4481.7180.1980.8180.30213,600
12 Feb 202481.3882.9281.3882.5482.02461,100
09 Feb 202481.3381.3780.7681.3380.82270,300
08 Feb 202481.1981.3480.6381.2480.73180,400
07 Feb 202481.6781.7180.7581.2680.75271,500
06 Feb 202480.6781.4780.6181.1880.67242,600
05 Feb 202481.4381.4380.4880.6880.17259,000
02 Feb 202481.4082.2281.1481.8281.30282,600
01 Feb 202481.6881.9480.5681.8881.36550,300
31 Jan 202482.2682.7981.4981.4980.98244,400
30 Jan 202481.7482.3981.6482.2481.7290,800
29 Jan 202481.4381.8081.0881.7281.21109,100
26 Jan 202481.3781.7281.2781.4880.97113,700
25 Jan 202480.6781.2080.2381.1880.67159,600
24 Jan 202480.7881.0080.0580.1679.66236,500
23 Jan 202480.5080.8179.9880.3279.81298,100
22 Jan 202479.9280.5679.8880.1579.65208,900
19 Jan 202479.2579.9978.7479.8879.38344,200
18 Jan 202479.1379.2078.3179.1578.65225,600
17 Jan 202479.2480.0579.0379.2478.74221,200
16 Jan 202480.1580.2979.6580.0779.57289,400
12 Jan 202481.6381.9980.5480.6880.17776,100
11 Jan 202482.0482.1881.1081.6981.18184,200
10 Jan 202482.3282.4081.8082.2381.71110,300
09 Jan 202482.6282.6282.2482.4481.92100,400
08 Jan 202482.6383.2282.3783.1882.66222,200
05 Jan 202481.7883.0681.5982.6982.17172,600
04 Jan 202481.7882.2281.6481.7381.22149,800
03 Jan 202482.4082.5181.5481.7881.27259,600
02 Jan 202481.7583.3581.7082.9282.40267,700
29 Dec 202382.3682.6081.8182.0881.56137,600
28 Dec 202382.2282.6982.2282.5982.07124,700
27 Dec 202382.3082.4882.0782.4081.88158,000
26 Dec 202381.8882.5881.8182.3481.82143,600
22 Dec 202381.9582.4081.5781.8881.36167,300
21 Dec 202381.3581.7780.9681.7381.22196,700
20 Dec 202382.0282.4280.7780.7780.26232,000
19 Dec 202381.5582.4381.3982.3581.83103,400
18 Dec 202382.0582.3181.3981.3980.88120,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...