Skip to main content
Invesco S&P Midcap 400 Pure Value ETF (RFV)
NYSEARCA: RFV · Real-Time Price · USD
138.19
-0.31 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RFV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.79138.49137.77138.19138.19-0.22%12,618
Apr 27, 2026138.34138.61138.25138.50138.500.38%3,028
Apr 24, 2026137.94138.48137.58137.97137.97-0.13%3,017
Apr 23, 2026138.00138.48137.45138.15138.150.74%12,350
Apr 22, 2026139.41139.41136.83137.14137.14-0.77%12,306
Apr 21, 2026139.15139.15138.00138.21138.21-0.02%6,858
Apr 20, 2026136.68138.59136.68138.23138.230.93%5,446
Apr 17, 2026136.94137.48136.82136.96136.961.16%3,426
Apr 16, 2026134.53135.66134.53135.39135.390.82%4,779
Apr 15, 2026135.38135.38134.21134.29134.29-0.64%7,734
Apr 14, 2026136.35136.35135.14135.16135.16-0.52%10,325
Apr 13, 2026134.09135.86133.81135.86135.861.29%4,229
Apr 10, 2026134.67134.67134.05134.13134.13-0.38%3,640
Apr 9, 2026133.68134.97133.66134.64134.640.43%9,638
Apr 8, 2026133.81134.93133.46134.06134.061.56%4,605
Apr 7, 2026131.65132.24131.65132.01132.010.22%5,688
Apr 6, 2026130.46131.81130.46131.72131.720.90%3,949
Apr 2, 2026129.65130.67129.65130.54130.54-0.10%3,549
Apr 1, 2026130.26131.14130.26130.68130.680.54%5,393
Mar 31, 2026128.83130.16128.71129.97129.971.99%4,821
Mar 30, 2026129.21129.21126.90127.43127.43-0.36%4,257
Mar 27, 2026129.40129.40127.74127.89127.89-1.39%6,106
Mar 26, 2026128.34130.40128.34129.69129.690.39%5,354
Mar 25, 2026129.55129.55128.61129.18129.180.65%3,053
Mar 24, 2026125.79128.98125.79128.35128.351.15%3,329
Mar 23, 2026126.29128.09126.29126.89126.891.59%9,599
Mar 20, 2026126.21126.21124.11124.91124.25-1.27%9,932
Mar 19, 2026125.45127.14125.45126.52125.85-0.14%6,201
Mar 18, 2026127.44127.85126.69126.69126.02-0.94%3,945
Mar 17, 2026127.96129.36127.84127.89127.210.93%5,060
Mar 16, 2026127.46127.89126.71126.71126.040.47%22,646
Mar 13, 2026127.30127.30126.11126.11125.45-0.37%5,630
Mar 12, 2026127.00127.52126.58126.58125.91-1.16%10,106
Mar 11, 2026127.69128.31127.19128.07127.390.10%15,851
Mar 10, 2026129.64129.97127.95127.95127.27-0.94%15,031
Mar 9, 2026128.92129.65126.65129.16128.48-0.73%7,180
Mar 6, 2026131.33131.33129.07130.11129.42-2.23%4,570
Mar 5, 2026133.37134.49132.66133.07132.37-0.80%12,443
Mar 4, 2026134.22134.61133.88134.15133.440.48%9,829
Mar 3, 2026132.54133.87130.25133.51132.80-1.36%5,947
Mar 2, 2026134.10135.58133.60135.34134.630.08%3,862
Feb 27, 2026135.73135.73134.58135.23134.51-1.04%3,740
Feb 26, 2026136.05137.00135.99136.65135.920.55%8,335
Feb 25, 2026136.86136.86134.43135.90135.18-0.33%4,429
Feb 24, 2026135.61137.12135.61136.35135.630.51%11,352
Feb 23, 2026136.89136.89135.00135.67134.95-2.50%14,032
Feb 20, 2026137.83139.92137.29139.14138.400.64%6,357
Feb 19, 2026138.73138.73137.63138.26137.52-0.61%3,630
Feb 18, 2026138.06139.62138.06139.11138.370.56%7,513
Feb 17, 2026138.61138.61136.85138.33137.60-0.18%16,593
Feb 13, 2026137.81139.10136.82138.58137.850.53%18,820
Feb 12, 2026141.19141.19136.08137.85137.12-1.82%19,281
Feb 11, 2026141.18141.73140.15140.40139.660.14%9,901
Feb 10, 2026140.55141.06140.21140.21139.47-0.41%29,152
Feb 9, 2026141.86141.86140.09140.78140.04-1.39%3,982
Feb 6, 2026139.32142.77139.32142.77142.013.26%3,661
Feb 5, 2026139.47139.47137.91138.26137.53-1.64%8,427
Feb 4, 2026137.99141.03137.99140.57139.822.96%24,040
Feb 3, 2026135.25137.37135.25136.53135.811.00%5,590
Feb 2, 2026133.06135.31133.06135.18134.461.09%5,086
Jan 30, 2026133.47133.88132.93133.72133.01-0.37%3,313
Jan 29, 2026133.69134.40132.69134.21133.500.69%5,634
Jan 28, 2026133.95134.55133.17133.29132.58-0.43%7,065
Jan 27, 2026133.42133.90133.24133.86133.150.25%3,805
Jan 26, 2026133.93134.15133.17133.53132.82-0.36%7,515
Jan 23, 2026135.21135.21133.70134.01133.30-0.85%6,406
Jan 22, 2026135.53136.30134.84135.16134.440.17%12,098
Jan 21, 2026132.47135.10132.47134.93134.212.70%7,578
Jan 20, 2026131.76132.41131.13131.38130.68-1.74%4,749
Jan 16, 2026133.89134.00133.62133.70132.99-0.86%7,313
Jan 15, 2026133.99135.07133.95134.86134.150.69%6,428
Jan 14, 2026133.29134.46133.29133.94133.230.52%8,188
Jan 13, 2026133.43133.76133.00133.24132.530.13%9,065
Jan 12, 2026132.38133.62132.38133.07132.36-0.78%6,300
Jan 9, 2026133.31134.18132.63134.11133.400.82%6,705
Jan 8, 2026130.50133.65130.50133.02132.312.46%12,986
Jan 7, 2026132.17132.17129.52129.83129.14-1.60%4,764
Jan 6, 2026130.68132.13130.65131.94131.240.97%8,566
Jan 5, 2026130.20131.63130.20130.68129.981.03%7,895
Jan 2, 2026128.40129.62127.42129.35128.661.21%6,666
Dec 31, 2025128.96128.98127.69127.80127.12-0.90%3,555
Dec 30, 2025129.17129.21128.96128.96128.28-0.10%2,104
Dec 29, 2025129.08129.17128.94129.09128.41-0.42%6,455
Dec 26, 2025129.68129.68129.12129.64128.95-0.02%11,218
Dec 24, 2025129.13129.74129.13129.66128.970.41%4,046
Dec 23, 2025129.89129.89129.09129.13128.45-0.66%3,562
Dec 22, 2025130.18130.48129.94129.99129.30-0.51%5,363
Dec 19, 2025130.39130.75129.90130.65129.340.65%5,238
Dec 18, 2025131.14131.14129.79129.81128.51-0.26%3,082
Dec 17, 2025130.01130.14129.66130.14128.840.11%3,522
Dec 16, 2025131.25131.60129.55130.00128.70-1.20%9,286
Dec 15, 2025132.76132.76131.03131.58130.26-0.29%9,179
Dec 12, 2025134.07134.07131.71131.97130.65-1.12%3,160
Dec 11, 2025132.83133.71132.83133.46132.120.68%15,262
Dec 10, 2025129.57132.69129.57132.56131.232.42%3,047
Dec 9, 2025129.07130.24128.87129.42128.130.07%7,716
Dec 8, 2025130.16130.16129.23129.33128.04-0.77%8,763
Dec 5, 2025130.54131.37130.31130.34129.03-7,694
Dec 4, 2025130.92131.27129.77130.34129.03-0.58%13,339
Dec 3, 2025130.09131.21130.09131.11129.790.97%11,138