Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
134.15
+0.64 (0.48%)
Mar 4, 2026, 4:00 PM EST - Market closed

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026134.22134.61133.88134.15134.150.48%9,829
Mar 3, 2026132.54133.87130.25133.51133.51-1.36%5,947
Mar 2, 2026134.10135.58133.60135.34135.340.08%3,862
Feb 27, 2026135.73135.73134.58135.23135.23-1.04%3,738
Feb 26, 2026136.05137.00135.99136.65136.650.55%8,135
Feb 25, 2026136.86136.86134.43135.90135.90-0.33%4,429
Feb 24, 2026135.61137.12135.61136.35136.350.51%11,352
Feb 23, 2026136.89136.89135.00135.67135.67-2.50%14,032
Feb 20, 2026137.83139.92137.29139.14139.140.64%6,357
Feb 19, 2026138.73138.73137.63138.26138.26-0.61%3,630
Feb 18, 2026138.06139.62138.06139.11139.110.56%7,513
Feb 17, 2026138.61138.61136.85138.33138.33-0.18%16,593
Feb 13, 2026137.81139.10136.82138.58138.580.53%18,820
Feb 12, 2026141.19141.19136.08137.85137.85-1.82%19,281
Feb 11, 2026141.18141.73140.15140.40140.400.14%9,901
Feb 10, 2026140.55141.06140.21140.21140.21-0.41%29,152
Feb 9, 2026141.86141.86140.09140.78140.78-1.39%3,982
Feb 6, 2026139.32142.77139.32142.77142.773.26%3,661
Feb 5, 2026139.47139.47137.91138.26138.26-1.64%8,380
Feb 4, 2026137.99141.03137.99140.57140.572.96%24,040
Feb 3, 2026135.25137.37135.25136.53136.531.00%5,590
Feb 2, 2026133.06135.31133.06135.18135.181.09%5,086
Jan 30, 2026133.47133.88132.93133.72133.72-0.37%3,313
Jan 29, 2026133.69134.40132.69134.21134.210.69%5,634
Jan 28, 2026133.95134.55133.17133.29133.29-0.43%7,065
Jan 27, 2026133.42133.90133.24133.86133.860.25%3,805
Jan 26, 2026133.93134.15133.17133.53133.53-0.36%7,514
Jan 23, 2026135.21135.21133.70134.01134.01-0.85%6,406
Jan 22, 2026135.53136.30134.84135.16135.160.17%12,098
Jan 21, 2026132.47135.10132.47134.93134.932.70%7,578
Jan 20, 2026131.76132.41131.13131.38131.38-1.74%4,749
Jan 16, 2026133.89134.00133.62133.70133.70-0.86%7,313
Jan 15, 2026133.99135.07133.95134.86134.860.69%6,428
Jan 14, 2026133.29134.46133.29133.94133.940.52%8,188
Jan 13, 2026133.43133.76133.00133.24133.240.13%9,065
Jan 12, 2026132.38133.62132.38133.07133.07-0.78%6,300
Jan 9, 2026133.31134.18132.63134.11134.110.82%6,705
Jan 8, 2026130.50133.65130.50133.02133.022.46%12,986
Jan 7, 2026132.17132.17129.52129.83129.83-1.60%4,764
Jan 6, 2026130.68132.13130.65131.94131.940.97%8,566
Jan 5, 2026130.20131.63130.20130.68130.681.03%7,895
Jan 2, 2026128.40129.62127.42129.35129.351.21%6,666
Dec 31, 2025128.96128.98127.69127.80127.80-0.90%3,555
Dec 30, 2025129.17129.21128.96128.96128.96-0.10%2,104
Dec 29, 2025129.08129.17128.94129.09129.09-0.42%6,455
Dec 26, 2025129.68129.68129.12129.64129.64-0.02%11,218
Dec 24, 2025129.13129.74129.13129.66129.660.41%4,045
Dec 23, 2025129.89129.89129.09129.13129.13-0.66%3,562
Dec 22, 2025130.18130.48129.94129.99129.99-0.51%5,363
Dec 19, 2025130.39130.75129.90130.65130.030.65%5,238
Dec 18, 2025131.14131.14129.79129.81129.19-0.26%3,082
Dec 17, 2025130.01130.14129.66130.14129.520.11%3,522
Dec 16, 2025131.25131.60129.55130.00129.38-1.20%9,286
Dec 15, 2025132.76132.76131.03131.58130.96-0.29%9,179
Dec 12, 2025134.07134.07131.71131.97131.34-1.12%3,160
Dec 11, 2025132.83133.71132.83133.46132.830.68%15,262
Dec 10, 2025129.57132.69129.57132.56131.932.42%3,047
Dec 9, 2025129.07130.24128.87129.42128.810.07%7,716
Dec 8, 2025130.16130.16129.23129.33128.72-0.77%8,763
Dec 5, 2025130.54131.37130.31130.34129.72-7,694
Dec 4, 2025130.92131.27129.77130.34129.72-0.58%13,339
Dec 3, 2025130.09131.21130.09131.11130.480.97%11,138
Dec 2, 2025130.83130.83129.79129.85129.23-0.30%2,821
Dec 1, 2025129.15131.32129.15130.24129.62-0.04%9,413
Nov 28, 2025129.94130.56129.94130.30129.680.70%1,707
Nov 26, 2025128.84130.22128.84129.40128.780.40%43,581
Nov 25, 2025126.54129.08126.54128.88128.272.03%18,460
Nov 24, 2025125.47126.48125.47126.32125.721.06%4,995
Nov 21, 2025121.86125.60121.86125.00124.403.12%6,250
Nov 20, 2025124.53125.16121.21121.21120.64-1.85%4,619
Nov 19, 2025123.40123.75122.72123.50122.92-0.40%8,771
Nov 18, 2025122.71124.43122.19124.00123.410.99%34,529
Nov 17, 2025125.00125.26122.60122.78122.20-2.36%7,511
Nov 14, 2025124.65126.36124.65125.74125.150.23%8,121
Nov 13, 2025126.68127.17125.46125.46124.86-1.32%3,775
Nov 12, 2025126.79127.36126.79127.13126.530.69%3,621
Nov 11, 2025126.42126.71126.15126.27125.670.10%1,693
Nov 10, 2025126.76126.76125.65126.14125.540.59%4,718
Nov 7, 2025123.90125.41123.90125.41124.810.73%4,067
Nov 6, 2025125.93125.93124.50124.50123.91-0.65%5,100
Nov 5, 2025124.76126.39124.76125.31124.720.43%5,115
Nov 4, 2025124.34124.95124.31124.78124.19-0.90%4,132
Nov 3, 2025125.61125.95124.97125.91125.320.14%4,409
Oct 31, 2025126.11126.11125.26125.74125.150.21%3,145
Oct 30, 2025126.77127.50125.48125.48124.88-1.36%3,577
Oct 29, 2025127.97129.01127.05127.20126.60-0.94%3,895
Oct 28, 2025129.44129.44128.17128.41127.80-0.68%4,782
Oct 27, 2025130.34130.47129.02129.29128.68-0.11%4,090
Oct 24, 2025130.55130.55129.43129.43128.820.16%6,365
Oct 23, 2025127.80129.51127.80129.23128.611.69%5,962
Oct 22, 2025127.48127.66126.31127.08126.48-0.52%5,685
Oct 21, 2025127.68128.47127.07127.74127.13-0.11%13,755
Oct 20, 2025127.17127.97127.17127.88127.281.80%7,488
Oct 17, 2025125.01125.62124.93125.62125.030.38%6,510
Oct 16, 2025127.01127.01124.60125.15124.56-0.97%8,673
Oct 15, 2025128.01128.01126.26126.37125.77-0.41%5,691
Oct 14, 2025123.26127.45123.26126.89126.291.78%8,530
Oct 13, 2025124.24124.94123.53124.66124.072.05%4,450
Oct 10, 2025126.59126.80122.16122.16121.59-3.67%6,244
Oct 9, 2025127.83127.83126.71126.82126.22-1.28%9,938