RPV - Invesco S&P 500 Pure Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201968.9269.2468.3168.4568.45159,140
Dec 12, 201967.8069.0167.8068.8768.87113,900
Dec 11, 201967.7167.8767.6067.7867.78110,200
Dec 10, 201967.7267.8767.5267.6667.6629,300
Dec 09, 201967.7167.9567.7167.7567.7529,500
Dec 06, 201967.7068.0267.7067.8467.8442,400
Dec 05, 201967.2467.3166.9767.1767.17145,400
Dec 04, 201966.8667.3166.8167.0367.0392,100
Dec 03, 201966.7866.7866.1866.5766.57184,900
Dec 02, 201968.1468.1467.4867.5067.50358,100
Nov 29, 201968.1368.2267.9468.0168.0114,700
Nov 27, 201968.1668.3268.0968.3168.3133,000
Nov 26, 201968.2168.2167.8668.0168.01113,600
Nov 25, 201967.9768.3567.8468.3168.31216,500
Nov 22, 201967.7568.0367.6367.8367.8337,100
Nov 21, 201967.6767.7067.3467.4967.49106,900
Nov 20, 201967.5767.8067.1967.5667.5686,300
Nov 19, 201968.1968.2067.7467.7767.7773,600
Nov 18, 201968.2268.2467.9668.2468.2449,700
Nov 15, 201968.2568.2968.0068.2668.26216,800
Nov 14, 201967.9068.0767.6867.8667.86944,100
Nov 13, 201967.8867.9867.6667.7867.7896,600
Nov 12, 201968.2168.5068.1068.2468.2437,800
Nov 11, 201967.8568.1567.7268.1068.1074,800
Nov 08, 201967.9268.2267.6568.2268.22110,300
Nov 07, 201968.2768.5467.9968.0768.07149,900
Nov 06, 201967.8068.0167.4467.7867.78370,000
Nov 05, 201967.6068.1667.6067.7767.77785,600
Nov 04, 201967.1167.4667.0967.4667.461,209,800
Nov 01, 201965.8866.6665.8466.6666.6669,600
Oct 31, 201965.7665.7664.9065.4865.48118,700
Oct 30, 201966.4566.4565.6165.9465.94117,000
Oct 29, 201966.2166.7266.1866.4866.48135,500
Oct 28, 201966.4666.7666.3366.3566.35203,800
Oct 25, 201965.6566.2765.6466.1966.19136,500
Oct 24, 201966.1066.1865.3765.6765.6782,200
Oct 23, 201965.6766.0765.4566.0566.05112,400
Oct 22, 201965.4766.1065.2165.8465.84149,300
Oct 21, 201965.2365.6165.2365.4565.4547,300
Oct 18, 201964.4064.9564.4064.7964.7988,600
Oct 17, 201964.8264.9664.4664.6564.6552,300
Oct 16, 201964.6364.9764.4764.4864.48126,400
Oct 15, 201964.0864.8864.0064.5964.5994,400
Oct 14, 201963.7564.0263.6263.9663.96180,600
Oct 11, 201963.6164.5063.6163.9763.97186,800
Oct 10, 201962.2463.0762.2462.8662.86113,800
Oct 09, 201962.1962.4762.0862.2462.2492,800
Oct 08, 201962.2962.3561.7061.7061.70889,300
Oct 07, 201963.0163.3862.8362.8462.8488,900
Oct 04, 201962.5063.2162.3963.1763.1744,600
Oct 03, 201962.0362.4561.2562.4362.43315,000
Oct 02, 201963.2063.2061.9462.2162.21123,800
Oct 01, 201965.1265.2663.5463.6063.60259,000
Sep 30, 201964.9265.0464.7064.8464.8466,700
Sep 27, 201964.9965.2264.5264.8064.80113,500
Sep 26, 201965.1365.1364.4964.8464.8452,400
Sep 25, 201964.6065.2064.5065.0665.06118,900
Sep 24, 201965.2865.3664.3464.6264.62206,100
Sep 23, 201964.6965.3364.5665.1765.1781,000
Sep 23, 20190.415 Dividend
Sep 20, 201965.7365.9665.2865.3964.97147,700
Sep 19, 201965.9666.0865.5165.5765.15207,300
Sep 18, 201965.6765.8765.3865.8465.4279,500
Sep 17, 201965.8866.0365.5065.8965.47103,000
Sep 16, 201966.0066.2065.6666.0965.67136,500
Sep 13, 201966.3466.7266.2566.2865.8687,000
Sep 12, 201965.9166.2065.3266.0165.59185,300
Sep 11, 201965.5565.9564.9065.9565.53341,300
Sep 10, 201964.5865.4864.5865.4865.06695,800
Sep 09, 201963.7964.7263.7664.7064.29132,400
Sep 06, 201963.3463.6263.0963.4663.0641,400
Sep 05, 201962.7963.5362.7963.2262.82104,500
Sep 04, 201961.7662.1061.6862.0261.63164,500
Sep 03, 201961.1161.2960.6861.2260.8372,100
Aug 30, 201961.6962.0061.4361.5661.1799,700
Aug 29, 201961.0361.4260.9261.3160.9251,400
Aug 28, 201959.6960.5259.6260.4860.10206,100
Aug 27, 201960.8560.8859.7459.8759.4962,300
Aug 26, 201960.4760.6260.1960.5960.21243,300
Aug 23, 201961.1961.6759.6959.9459.5669,700
Aug 22, 201961.6261.8461.3861.6061.2132,300
Aug 21, 201961.2961.5161.2361.3660.9769,600
Aug 20, 201961.2361.2660.7960.7960.40109,100
Aug 19, 201961.4661.7461.4661.4861.0956,100
Aug 16, 201959.8060.8059.8060.6760.28166,500
Aug 15, 201960.0060.0959.1759.5159.13225,600
Aug 14, 201960.9960.9959.8059.8459.46192,300
Aug 13, 201961.2362.8061.1062.1261.73161,700
Aug 12, 201961.8661.8661.1161.2760.8879,700
Aug 09, 201962.7462.7462.0262.3161.91184,600
Aug 08, 201962.3263.0962.2863.0562.6589,000
Aug 07, 201961.2662.1560.6762.0061.61115,600
Aug 06, 201961.8962.1361.1362.0661.67108,800
Aug 05, 201962.2262.3661.0861.5661.17141,900
Aug 02, 201963.7863.8662.9063.2462.84180,700
Aug 01, 201965.3365.6063.7864.0263.61175,200
Jul 31, 201965.8966.0164.8965.3564.94148,000
Jul 30, 201965.3765.9565.2065.9465.52106,500
Jul 29, 201966.0166.0765.6865.7465.3254,300
Jul 26, 201965.8966.2265.5866.1565.7385,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...