Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
102.16
+0.20 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.98 | 102.84 | 101.98 | 102.16 | 102.16 | 0.20% | 304,766 |
| Dec 4, 2025 | 101.83 | 102.22 | 101.48 | 101.96 | 101.96 | 0.12% | 287,898 |
| Dec 3, 2025 | 101.84 | 102.31 | 101.81 | 101.84 | 101.84 | 0.13% | 65,145 |
| Dec 2, 2025 | 102.31 | 102.31 | 101.34 | 101.71 | 101.71 | -0.39% | 237,229 |
| Dec 1, 2025 | 102.09 | 102.85 | 102.02 | 102.11 | 102.11 | -0.46% | 133,744 |
| Nov 28, 2025 | 102.17 | 102.83 | 101.98 | 102.58 | 102.58 | 0.60% | 56,164 |
| Nov 26, 2025 | 101.02 | 102.38 | 101.02 | 101.97 | 101.97 | 1.01% | 85,902 |
| Nov 25, 2025 | 99.59 | 101.14 | 99.59 | 100.95 | 100.95 | 1.59% | 83,340 |
| Nov 24, 2025 | 99.37 | 99.64 | 98.74 | 99.37 | 99.37 | 0.23% | 233,232 |
| Nov 21, 2025 | 97.45 | 99.68 | 97.45 | 99.14 | 99.14 | 2.21% | 35,382 |
| Nov 20, 2025 | 98.70 | 99.39 | 96.95 | 97.00 | 97.00 | -1.22% | 630,264 |
| Nov 19, 2025 | 99.14 | 99.14 | 97.93 | 98.20 | 98.20 | -1.21% | 69,042 |
| Nov 18, 2025 | 98.48 | 99.76 | 98.12 | 99.40 | 99.40 | 0.68% | 160,727 |
| Nov 17, 2025 | 100.11 | 100.24 | 98.47 | 98.73 | 98.73 | -1.49% | 202,590 |
| Nov 14, 2025 | 100.09 | 100.67 | 99.67 | 100.22 | 100.22 | -0.10% | 225,039 |
| Nov 13, 2025 | 100.64 | 101.12 | 100.09 | 100.32 | 100.32 | -0.50% | 66,760 |
| Nov 12, 2025 | 100.75 | 101.50 | 100.75 | 100.82 | 100.82 | -0.12% | 261,658 |
| Nov 11, 2025 | 100.16 | 101.16 | 100.16 | 100.94 | 100.94 | 1.19% | 175,833 |
| Nov 10, 2025 | 99.75 | 99.92 | 98.95 | 99.75 | 99.75 | 0.07% | 49,223 |
| Nov 7, 2025 | 98.48 | 99.68 | 98.34 | 99.68 | 99.68 | 1.22% | 364,471 |
| Nov 6, 2025 | 99.04 | 99.63 | 98.45 | 98.48 | 98.48 | -0.45% | 267,212 |
| Nov 5, 2025 | 98.47 | 99.52 | 98.38 | 98.93 | 98.93 | 0.38% | 173,206 |
| Nov 4, 2025 | 97.89 | 98.67 | 97.89 | 98.56 | 98.56 | -0.27% | 42,373 |
| Nov 3, 2025 | 98.86 | 98.86 | 97.69 | 98.83 | 98.83 | -0.27% | 93,074 |
| Oct 31, 2025 | 98.63 | 99.30 | 98.49 | 99.10 | 99.10 | 0.22% | 252,189 |
| Oct 30, 2025 | 99.05 | 100.08 | 98.86 | 98.88 | 98.88 | -0.70% | 144,529 |
| Oct 29, 2025 | 100.11 | 100.45 | 99.34 | 99.58 | 99.58 | -0.73% | 72,648 |
| Oct 28, 2025 | 100.96 | 100.96 | 100.07 | 100.31 | 100.31 | -0.73% | 60,454 |
| Oct 27, 2025 | 101.15 | 101.15 | 100.66 | 101.05 | 101.05 | 0.30% | 54,905 |
| Oct 24, 2025 | 100.67 | 101.14 | 100.38 | 100.75 | 100.75 | 0.80% | 99,732 |
| Oct 23, 2025 | 99.70 | 100.26 | 99.46 | 99.95 | 99.95 | 0.38% | 120,664 |
| Oct 22, 2025 | 99.63 | 99.84 | 98.87 | 99.57 | 99.57 | -0.10% | 150,334 |
| Oct 21, 2025 | 99.22 | 99.92 | 99.02 | 99.67 | 99.67 | 0.87% | 35,898 |
| Oct 20, 2025 | 98.40 | 98.96 | 98.39 | 98.81 | 98.81 | 0.85% | 34,327 |
| Oct 17, 2025 | 97.19 | 98.16 | 97.19 | 97.98 | 97.98 | 0.84% | 63,616 |
| Oct 16, 2025 | 98.40 | 98.63 | 96.91 | 97.16 | 97.16 | -1.45% | 94,233 |
| Oct 15, 2025 | 98.77 | 99.24 | 97.92 | 98.59 | 98.59 | 0.55% | 54,356 |
| Oct 14, 2025 | 96.12 | 98.29 | 96.12 | 98.05 | 98.05 | 1.19% | 79,506 |
| Oct 13, 2025 | 96.42 | 97.29 | 96.38 | 96.90 | 96.90 | 1.06% | 155,698 |
| Oct 10, 2025 | 98.26 | 98.35 | 95.86 | 95.88 | 95.88 | -2.39% | 183,546 |
| Oct 9, 2025 | 99.37 | 99.51 | 98.10 | 98.23 | 98.23 | -1.05% | 141,236 |
| Oct 8, 2025 | 99.77 | 99.80 | 99.10 | 99.27 | 99.27 | -0.36% | 218,335 |
| Oct 7, 2025 | 100.16 | 100.34 | 99.39 | 99.63 | 99.63 | -0.36% | 127,261 |
| Oct 6, 2025 | 100.56 | 100.57 | 99.99 | 99.99 | 99.99 | -0.40% | 37,584 |
| Oct 3, 2025 | 99.79 | 100.67 | 99.79 | 100.39 | 100.39 | 0.78% | 205,473 |
| Oct 2, 2025 | 99.30 | 99.85 | 99.08 | 99.61 | 99.61 | 0.05% | 204,311 |
| Oct 1, 2025 | 99.30 | 99.66 | 99.16 | 99.56 | 99.56 | 0.18% | 350,974 |
| Sep 30, 2025 | 99.03 | 99.47 | 98.64 | 99.38 | 99.38 | 0.08% | 149,826 |
| Sep 29, 2025 | 99.62 | 99.62 | 98.60 | 99.30 | 99.30 | -0.12% | 65,502 |
| Sep 26, 2025 | 98.59 | 99.52 | 98.53 | 99.42 | 99.42 | 1.17% | 143,984 |
| Sep 25, 2025 | 98.69 | 99.00 | 98.10 | 98.27 | 98.27 | -1.01% | 68,248 |
| Sep 24, 2025 | 98.79 | 99.48 | 98.79 | 99.27 | 99.27 | 0.63% | 38,252 |
| Sep 23, 2025 | 97.94 | 99.23 | 97.94 | 98.65 | 98.65 | 0.96% | 164,961 |
| Sep 22, 2025 | 97.65 | 97.92 | 97.38 | 97.71 | 97.71 | -1.10% | 85,577 |
| Sep 19, 2025 | 99.24 | 99.24 | 98.50 | 98.80 | 97.98 | -0.32% | 439,146 |
| Sep 18, 2025 | 98.80 | 99.31 | 98.40 | 99.12 | 98.30 | 0.66% | 125,507 |
| Sep 17, 2025 | 98.41 | 99.64 | 97.93 | 98.47 | 97.66 | 0.20% | 69,301 |
| Sep 16, 2025 | 98.60 | 98.92 | 97.81 | 98.27 | 97.46 | -0.32% | 176,046 |
| Sep 15, 2025 | 99.50 | 99.50 | 98.51 | 98.59 | 97.78 | -0.72% | 191,490 |
| Sep 12, 2025 | 99.47 | 99.76 | 99.26 | 99.30 | 98.48 | -0.09% | 72,889 |
| Sep 11, 2025 | 97.68 | 99.47 | 97.68 | 99.39 | 98.57 | 2.13% | 100,260 |
| Sep 10, 2025 | 97.28 | 97.51 | 96.39 | 97.32 | 96.52 | 0.08% | 99,552 |
| Sep 9, 2025 | 97.61 | 97.83 | 97.24 | 97.24 | 96.44 | -0.45% | 133,483 |
| Sep 8, 2025 | 97.97 | 97.97 | 96.84 | 97.68 | 96.87 | -0.34% | 106,871 |
| Sep 5, 2025 | 97.82 | 98.59 | 97.42 | 98.01 | 97.20 | 0.27% | 82,616 |
| Sep 4, 2025 | 97.60 | 97.77 | 97.12 | 97.75 | 96.94 | 0.35% | 93,778 |
| Sep 3, 2025 | 97.17 | 97.75 | 96.95 | 97.41 | 96.61 | -0.31% | 98,952 |
| Sep 2, 2025 | 97.28 | 97.83 | 96.98 | 97.71 | 96.90 | -0.42% | 114,660 |
| Aug 29, 2025 | 97.93 | 98.56 | 97.87 | 98.12 | 97.31 | 0.11% | 107,817 |
| Aug 28, 2025 | 98.37 | 98.37 | 97.29 | 98.01 | 97.20 | -0.13% | 100,383 |
| Aug 27, 2025 | 97.42 | 98.30 | 97.37 | 98.14 | 97.33 | 0.46% | 71,483 |
| Aug 26, 2025 | 97.64 | 97.89 | 97.32 | 97.69 | 96.88 | -0.20% | 99,540 |
| Aug 25, 2025 | 98.01 | 98.11 | 97.65 | 97.89 | 97.08 | -0.26% | 120,754 |
| Aug 22, 2025 | 96.55 | 98.30 | 96.55 | 98.15 | 97.34 | 2.07% | 99,404 |
| Aug 21, 2025 | 95.56 | 96.43 | 95.31 | 96.16 | 95.37 | 0.22% | 43,706 |
| Aug 20, 2025 | 95.51 | 96.18 | 95.51 | 95.95 | 95.16 | 0.29% | 114,727 |
| Aug 19, 2025 | 95.04 | 96.16 | 95.04 | 95.67 | 94.88 | 0.73% | 124,413 |
| Aug 18, 2025 | 95.09 | 95.34 | 94.86 | 94.98 | 94.20 | -0.19% | 38,624 |
| Aug 15, 2025 | 95.63 | 95.68 | 95.09 | 95.16 | 94.37 | -0.05% | 95,662 |
| Aug 14, 2025 | 94.86 | 95.28 | 94.28 | 95.21 | 94.42 | -0.19% | 118,533 |
| Aug 13, 2025 | 93.42 | 95.50 | 93.17 | 95.39 | 94.60 | 2.31% | 216,930 |
| Aug 12, 2025 | 92.18 | 93.26 | 92.08 | 93.24 | 92.47 | 1.33% | 147,340 |
| Aug 11, 2025 | 92.56 | 93.09 | 91.91 | 92.02 | 91.26 | -0.36% | 199,330 |
| Aug 8, 2025 | 92.13 | 92.69 | 92.03 | 92.35 | 91.59 | 0.45% | 78,041 |
| Aug 7, 2025 | 92.40 | 92.58 | 91.29 | 91.94 | 91.18 | 0.07% | 153,240 |
| Aug 6, 2025 | 92.36 | 92.43 | 91.83 | 91.88 | 91.12 | -0.62% | 97,111 |
| Aug 5, 2025 | 92.11 | 92.54 | 91.65 | 92.45 | 91.69 | 0.83% | 95,193 |
| Aug 4, 2025 | 91.37 | 91.90 | 91.34 | 91.69 | 90.93 | 0.79% | 125,925 |
| Aug 1, 2025 | 91.45 | 91.64 | 90.30 | 90.97 | 90.22 | -1.18% | 122,071 |
| Jul 31, 2025 | 92.46 | 93.07 | 91.86 | 92.06 | 91.30 | -0.91% | 1,162,043 |
| Jul 30, 2025 | 93.49 | 93.75 | 92.47 | 92.91 | 92.14 | -0.50% | 397,129 |
| Jul 29, 2025 | 93.69 | 93.70 | 93.07 | 93.38 | 92.61 | -0.21% | 362,017 |
| Jul 28, 2025 | 94.18 | 94.23 | 93.43 | 93.58 | 92.81 | -0.76% | 420,187 |
| Jul 25, 2025 | 93.92 | 94.32 | 93.38 | 94.30 | 93.52 | 0.67% | 378,679 |
| Jul 24, 2025 | 94.92 | 94.92 | 93.63 | 93.67 | 92.90 | -1.89% | 155,230 |
| Jul 23, 2025 | 94.61 | 95.49 | 94.60 | 95.47 | 94.68 | 1.39% | 158,860 |
| Jul 22, 2025 | 93.00 | 94.30 | 93.00 | 94.16 | 93.38 | 1.20% | 541,568 |
| Jul 21, 2025 | 93.56 | 93.73 | 92.95 | 93.04 | 92.27 | -0.23% | 209,837 |
| Jul 18, 2025 | 93.70 | 93.82 | 93.01 | 93.25 | 92.48 | -0.09% | 273,155 |
| Jul 17, 2025 | 92.88 | 93.46 | 92.68 | 93.33 | 92.56 | 0.29% | 193,765 |