Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
130.34
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
130.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.54131.37130.31130.34130.34-7,694
Dec 4, 2025130.92131.27129.77130.34130.34-0.58%13,339
Dec 3, 2025130.09131.21130.09131.11131.110.97%11,134
Dec 2, 2025130.83130.83129.79129.85129.85-0.30%2,821
Dec 1, 2025129.15131.32129.15130.24130.24-0.04%9,413
Nov 28, 2025129.94130.56129.94130.30130.290.70%1,707
Nov 26, 2025128.84130.22128.84129.40129.400.40%43,581
Nov 25, 2025126.54129.08126.54128.88128.882.03%18,460
Nov 24, 2025125.47126.48125.47126.32126.321.06%4,995
Nov 21, 2025121.86125.60121.86125.00125.003.12%6,250
Nov 20, 2025124.53125.16121.21121.21121.21-1.85%4,619
Nov 19, 2025123.40123.75122.72123.50123.50-0.40%8,771
Nov 18, 2025122.71124.43122.19124.00124.000.99%34,529
Nov 17, 2025125.00125.26122.60122.78122.78-2.36%7,511
Nov 14, 2025124.65126.36124.65125.74125.740.23%8,121
Nov 13, 2025126.68127.17125.46125.46125.45-1.32%3,775
Nov 12, 2025126.79127.36126.79127.13127.130.69%3,621
Nov 11, 2025126.42126.71126.15126.27126.270.10%1,693
Nov 10, 2025126.76126.76125.65126.14126.140.59%4,718
Nov 7, 2025123.90125.41123.90125.41125.410.73%4,067
Nov 6, 2025125.93125.93124.50124.50124.50-0.65%5,100
Nov 5, 2025124.76126.39124.76125.31125.310.43%5,115
Nov 4, 2025124.34124.95124.31124.78124.78-0.90%4,132
Nov 3, 2025125.61125.95124.97125.91125.910.14%4,409
Oct 31, 2025126.11126.11125.26125.74125.740.21%3,145
Oct 30, 2025126.77127.50125.48125.48125.48-1.36%3,577
Oct 29, 2025127.97129.01127.05127.20127.20-0.94%3,895
Oct 28, 2025129.44129.44128.17128.41128.41-0.68%4,782
Oct 27, 2025130.34130.47129.02129.29129.29-0.11%4,090
Oct 24, 2025130.55130.55129.43129.43129.430.16%6,365
Oct 23, 2025127.80129.51127.80129.23129.231.69%5,962
Oct 22, 2025127.48127.66126.31127.08127.08-0.52%5,685
Oct 21, 2025127.68128.47127.07127.74127.74-0.11%13,755
Oct 20, 2025127.17127.97127.17127.88127.881.80%7,488
Oct 17, 2025125.01125.62124.93125.62125.620.38%6,510
Oct 16, 2025127.01127.01124.60125.15125.15-0.97%8,673
Oct 15, 2025128.01128.01126.26126.37126.37-0.41%5,691
Oct 14, 2025123.26127.45123.26126.89126.891.78%8,530
Oct 13, 2025124.24124.94123.53124.66124.662.05%4,450
Oct 10, 2025126.59126.80122.16122.16122.16-3.67%6,244
Oct 9, 2025127.83127.83126.71126.82126.82-1.28%9,938
Oct 8, 2025128.19129.13127.99128.47128.470.58%7,262
Oct 7, 2025128.79128.79127.60127.74127.73-1.18%4,947
Oct 6, 2025130.44130.44129.26129.26129.26-0.42%3,141
Oct 3, 2025129.89130.22129.58129.81129.810.63%7,313
Oct 2, 2025129.13130.14128.40129.00129.00-0.07%4,749
Oct 1, 2025127.87129.28127.87129.09129.090.64%5,834
Sep 30, 2025128.24128.88127.26128.27128.27-0.49%6,686
Sep 29, 2025130.41130.41128.30128.90128.90-0.72%3,272
Sep 26, 2025128.58130.24128.58129.84129.840.45%11,888
Sep 25, 2025129.11129.47128.65129.26129.26-0.51%12,177
Sep 24, 2025130.58130.58129.92129.92129.920.18%5,276
Sep 23, 2025130.26131.54129.65129.69129.690.20%6,430
Sep 22, 2025129.78129.78129.12129.43129.43-0.74%6,142
Sep 19, 2025131.80131.80129.69130.40129.80-0.91%9,364
Sep 18, 2025130.74131.85130.74131.60131.001.14%4,641
Sep 17, 2025130.83132.85130.05130.12129.52-0.52%9,914
Sep 16, 2025130.68130.79129.94130.79130.190.53%8,475
Sep 15, 2025131.06131.06130.02130.10129.51-0.22%27,950
Sep 12, 2025132.13132.13130.38130.40129.80-1.31%7,418
Sep 11, 2025130.33132.16130.33132.13131.531.48%6,838
Sep 10, 2025130.78131.02129.65130.20129.61-0.42%7,463
Sep 9, 2025130.98130.98130.38130.76130.16-4,974
Sep 8, 2025131.75131.75130.10130.75130.15-0.44%5,608
Sep 5, 2025131.33132.77130.81131.33130.730.45%6,598
Sep 4, 2025129.33130.75128.90130.75130.151.54%4,639
Sep 3, 2025129.01130.01128.42128.77128.18-0.03%8,324
Sep 2, 2025127.61128.84127.61128.80128.21-0.43%10,091
Aug 29, 2025129.29130.00128.92129.36128.77-0.08%4,455
Aug 28, 2025130.30130.30128.48129.46128.87-0.05%11,321
Aug 27, 2025127.87129.74127.87129.52128.931.34%13,549
Aug 26, 2025128.49128.86127.70127.81127.23-0.59%6,954
Aug 25, 2025128.85128.97128.30128.57127.98-0.22%9,322
Aug 22, 2025124.41128.89124.41128.85128.264.18%5,988
Aug 21, 2025123.49124.03123.27123.68123.12-0.54%4,076
Aug 20, 2025124.60124.80124.11124.35123.78-0.26%7,984
Aug 19, 2025124.77125.90124.30124.68124.110.45%10,152
Aug 18, 2025123.83124.26123.80124.11123.550.29%6,634
Aug 15, 2025125.03125.21123.76123.76123.19-0.96%7,077
Aug 14, 2025124.82124.95123.62124.95124.38-0.93%3,710
Aug 13, 2025123.27126.13123.00126.13125.553.07%6,534
Aug 12, 2025120.29122.38120.29122.38121.822.54%8,987
Aug 11, 2025120.33120.54119.30119.35118.80-0.48%8,622
Aug 8, 2025120.24120.44119.92119.92119.37-0.37%5,629
Aug 7, 2025121.72121.83120.00120.37119.82-0.06%8,865
Aug 6, 2025121.51121.51120.24120.44119.89-0.88%9,233
Aug 5, 2025121.06121.57120.17121.51120.960.80%7,037
Aug 4, 2025120.49120.85119.89120.55119.990.80%13,557
Aug 1, 2025120.98120.98118.44119.58119.04-2.65%37,018
Jul 31, 2025124.09124.59122.83122.83122.27-1.64%9,476
Jul 30, 2025127.03127.03124.49124.89124.32-1.94%7,188
Jul 29, 2025128.68129.02126.82127.36126.78-1.00%7,142
Jul 28, 2025128.95129.17128.32128.64128.050.06%16,878
Jul 25, 2025128.67128.67127.21128.56127.980.41%5,598
Jul 24, 2025129.72129.72128.03128.04127.46-1.66%5,516
Jul 23, 2025129.43130.34129.43130.20129.601.13%18,358
Jul 22, 2025126.60128.74126.60128.74128.152.21%3,451
Jul 21, 2025126.46127.06125.96125.96125.380.24%6,470
Jul 18, 2025126.81126.81125.10125.66125.08-0.41%4,477
Jul 17, 2025125.69126.38125.10126.18125.600.67%8,865