Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
143.67
-0.15 (-0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026143.37144.02143.06143.68143.67-0.10%3,100
Jun 25, 2026142.73144.49142.73143.82143.820.81%8,937
Jun 24, 2026141.87142.79141.87142.66142.660.44%1,896
Jun 23, 2026140.87142.94140.87142.04142.04-0.25%8,880
Jun 22, 2026142.89143.14142.40142.40142.400.15%4,392
Jun 18, 2026143.57143.57142.36142.72142.190.34%3,413
Jun 17, 2026145.30145.52142.24142.24141.71-1.98%2,581
Jun 16, 2026145.91146.93145.12145.12144.57-0.36%3,824
Jun 15, 2026147.71147.71145.64145.64145.09-0.77%2,642
Jun 12, 2026145.75147.16145.75146.77146.221.06%10,245
Jun 11, 2026143.46145.23143.04145.23144.691.85%4,359
Jun 10, 2026143.12144.35142.52142.59142.06-0.58%2,962
Jun 9, 2026143.19145.06141.71143.42142.890.66%6,021
Jun 8, 2026142.61143.22142.22142.48141.950.61%4,278
Jun 5, 2026142.36142.73141.22141.62141.09-1.06%5,115
Jun 4, 2026143.12143.72143.11143.14142.61-0.39%3,724
Jun 3, 2026143.61144.33143.45143.70143.16-0.36%3,928
Jun 2, 2026141.63144.50141.63144.22143.681.72%4,104
Jun 1, 2026140.40141.97140.40141.78141.250.75%2,960
May 29, 2026141.32141.32140.73140.73140.20-0.51%4,949
May 28, 2026140.64141.51140.23141.45140.920.61%5,224
May 27, 2026140.17141.37140.17140.59140.060.44%7,333
May 26, 2026139.44140.12139.44139.97139.450.95%4,482
May 22, 2026137.43138.82137.43138.66138.141.00%3,640
May 21, 2026136.02137.32136.02137.29136.780.17%2,314
May 20, 2026134.82137.07134.82137.06136.551.96%4,356
May 19, 2026135.60135.60134.34134.42133.92-1.26%5,116
May 18, 2026136.08136.93135.99136.14135.620.38%7,394
May 15, 2026136.91136.91135.62135.62135.12-1.52%4,285
May 14, 2026137.99138.51137.70137.72137.200.42%5,041
May 13, 2026137.40137.40136.58137.15136.63-0.21%4,777
May 12, 2026136.42137.84136.17137.43136.92-0.46%3,497
May 11, 2026139.22139.22138.07138.07137.55-0.71%4,531
May 8, 2026139.41139.69139.05139.05138.530.24%2,365
May 7, 2026140.78140.78138.73138.73138.21-1.78%2,992
May 6, 2026140.63141.53140.63141.25140.720.52%2,888
May 5, 2026139.15140.79139.15140.52139.991.46%2,651
May 4, 2026139.93140.00138.27138.50137.98-1.27%7,169
May 1, 2026140.46140.75139.85140.29139.76-0.35%5,237
Apr 30, 2026139.26141.00139.26140.78140.251.57%8,272
Apr 29, 2026139.03139.08137.74138.61138.090.30%11,409
Apr 28, 2026137.79138.49137.77138.19137.67-0.22%12,618
Apr 27, 2026138.34138.61138.25138.50137.980.38%3,029
Apr 24, 2026137.94138.48137.58137.97137.45-0.13%3,017
Apr 23, 2026138.00138.48137.45138.15137.640.74%12,350
Apr 22, 2026139.41139.41136.83137.14136.62-0.77%12,306
Apr 21, 2026139.15139.15138.00138.21137.69-0.02%6,858
Apr 20, 2026136.68138.59136.68138.23137.710.93%5,446
Apr 17, 2026136.94137.48136.82136.96136.451.16%3,426
Apr 16, 2026134.53135.66134.53135.39134.880.82%4,779
Apr 15, 2026135.38135.38134.21134.29133.79-0.64%7,734
Apr 14, 2026136.35136.35135.14135.16134.65-0.52%10,325
Apr 13, 2026134.09135.86133.81135.86135.351.29%4,229
Apr 10, 2026134.67134.67134.05134.13133.63-0.38%3,640
Apr 9, 2026133.68134.97133.66134.64134.140.43%9,638
Apr 8, 2026133.81134.93133.46134.06133.561.56%4,605
Apr 7, 2026131.65132.24131.65132.01131.510.22%5,734
Apr 6, 2026130.46131.81130.46131.72131.220.90%3,949
Apr 2, 2026129.65130.67129.65130.54130.05-0.10%3,549
Apr 1, 2026130.26131.14130.26130.68130.190.54%5,393
Mar 31, 2026128.83130.16128.71129.97129.481.99%4,821
Mar 30, 2026129.21129.21126.90127.43126.95-0.36%4,257
Mar 27, 2026129.40129.40127.74127.89127.41-1.39%6,106
Mar 26, 2026128.34130.40128.34129.69129.200.40%5,354
Mar 25, 2026129.55129.55128.61129.18128.700.65%3,053
Mar 24, 2026125.79128.98125.79128.35127.871.15%3,329
Mar 23, 2026126.29128.09126.29126.89126.422.13%9,599
Mar 20, 2026126.21126.21124.11124.91123.78-1.27%9,932
Mar 19, 2026125.45127.14125.45126.52125.38-0.14%6,201
Mar 18, 2026127.44127.85126.69126.69125.55-0.94%3,945
Mar 17, 2026127.96129.36127.84127.89126.740.93%5,060
Mar 16, 2026127.46127.89126.71126.71125.570.47%22,646
Mar 13, 2026127.30127.30126.11126.11124.97-0.37%5,630
Mar 12, 2026127.00127.52126.58126.58125.44-1.16%10,106
Mar 11, 2026127.69128.31127.19128.07126.910.10%15,851
Mar 10, 2026129.64129.97127.95127.95126.79-0.94%15,031
Mar 9, 2026128.92129.65126.65129.16127.99-0.73%7,180
Mar 6, 2026131.33131.33129.07130.11128.93-2.23%4,570
Mar 5, 2026133.37134.49132.66133.07131.87-0.80%12,443
Mar 4, 2026134.22134.61133.88134.15132.940.48%9,829
Mar 3, 2026132.54133.87130.25133.51132.30-1.35%5,947
Mar 2, 2026134.10135.58133.60135.34134.120.08%3,862
Feb 27, 2026135.73135.73134.58135.23134.01-1.04%3,740
Feb 26, 2026136.05137.00135.99136.65135.410.55%8,335
Feb 25, 2026136.86136.86134.43135.90134.68-0.33%4,429
Feb 24, 2026135.61137.12135.61136.35135.120.51%11,352
Feb 23, 2026136.89136.89135.00135.67134.44-2.50%14,032
Feb 20, 2026137.83139.92137.29139.14137.880.64%6,357
Feb 19, 2026138.73138.73137.63138.26137.01-0.61%3,630
Feb 18, 2026138.06139.62138.06139.11137.850.56%7,513
Feb 17, 2026138.61138.61136.85138.33137.08-0.18%16,593
Feb 13, 2026137.81139.10136.82138.58137.330.53%18,820
Feb 12, 2026141.19141.19136.08137.85136.61-1.82%19,281
Feb 11, 2026141.18141.73140.15140.40139.130.14%9,901
Feb 10, 2026140.55141.06140.21140.21138.94-0.41%29,152
Feb 9, 2026141.86141.86140.09140.78139.51-1.39%3,982
Feb 6, 2026139.32142.77139.32142.77141.483.26%3,661
Feb 5, 2026139.47139.47137.91138.26137.01-1.64%8,427
Feb 4, 2026137.99141.03137.99140.57139.302.96%24,040
Feb 3, 2026135.25137.37135.25136.53135.301.00%5,590