Skip to main content
Invesco S&P 500 Pure Value ETF (RPV)
NYSEARCA: RPV · Real-Time Price · USD
109.87
+0.66 (0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.09110.30109.10109.87109.870.60%72,307
Apr 27, 2026108.93110.00108.93109.21109.210.31%146,870
Apr 24, 2026110.01110.35108.65108.87108.87-1.20%154,822
Apr 23, 2026110.12110.42109.41110.19110.190.40%82,590
Apr 22, 2026110.64110.90109.58109.75109.75-0.49%137,866
Apr 21, 2026110.50111.11110.12110.29110.290.25%402,698
Apr 20, 2026109.30110.31109.30110.01110.010.54%374,718
Apr 17, 2026108.70109.79108.65109.42109.420.16%189,048
Apr 16, 2026108.25109.26108.25109.25109.251.13%121,728
Apr 15, 2026108.21108.38107.51108.03108.03-0.17%138,592
Apr 14, 2026108.36108.55107.71108.21108.21-0.21%226,335
Apr 13, 2026107.74108.50107.29108.44108.440.49%144,101
Apr 10, 2026108.85109.00107.80107.91107.91-0.82%187,245
Apr 9, 2026108.66109.29108.66108.80108.80-0.33%167,445
Apr 8, 2026107.97109.18107.86109.16109.161.05%803,260
Apr 7, 2026108.08108.40107.64108.03108.030.11%147,747
Apr 6, 2026107.27107.92107.20107.91107.910.31%766,992
Apr 2, 2026107.00107.88106.51107.58107.580.45%189,467
Apr 1, 2026107.18107.71106.52107.10107.10-0.27%298,995
Mar 31, 2026106.69107.90106.37107.39107.391.45%129,385
Mar 30, 2026106.97107.05105.49105.86105.86-0.30%56,664
Mar 27, 2026106.79107.19105.91106.18106.18-0.77%74,328
Mar 26, 2026106.59107.81106.59107.00107.00-0.03%50,166
Mar 25, 2026106.84107.38106.58107.03107.030.57%35,867
Mar 24, 2026104.70106.96104.70106.43106.431.31%104,949
Mar 23, 2026104.95105.96104.60105.05105.050.49%140,139
Mar 20, 2026105.88106.05104.05104.54103.87-1.29%111,324
Mar 19, 2026106.23106.78105.63105.91105.23-0.53%222,025
Mar 18, 2026107.48107.78106.45106.47105.79-1.23%65,996
Mar 17, 2026107.65108.57107.65107.80107.110.79%56,943
Mar 16, 2026107.39107.72106.92106.96106.270.12%36,368
Mar 13, 2026107.86108.17106.73106.83106.14-0.42%109,009
Mar 12, 2026107.28108.36107.07107.28106.59-0.42%355,245
Mar 11, 2026107.47108.05107.11107.73107.040.19%82,336
Mar 10, 2026108.69108.89107.47107.53106.84-1.15%139,511
Mar 9, 2026108.43109.11106.57108.78108.08-0.36%397,191
Mar 6, 2026109.31109.46107.78109.17108.47-0.68%545,567
Mar 5, 2026110.57111.08109.51109.92109.21-0.96%134,859
Mar 4, 2026111.09111.30110.26110.98110.270.13%95,591
Mar 3, 2026110.53111.38108.80110.84110.13-1.19%156,644
Mar 2, 2026111.93112.28111.19112.17111.45-0.20%65,225
Feb 27, 2026111.54112.48111.02112.39111.670.49%61,701
Feb 26, 2026111.40112.42111.15111.84111.120.56%70,259
Feb 25, 2026112.06112.06110.50111.22110.50-0.58%74,715
Feb 24, 2026111.56112.25111.35111.87111.150.32%55,957
Feb 23, 2026112.35113.01110.90111.51110.79-1.26%92,471
Feb 20, 2026112.47113.18111.77112.93112.200.23%69,204
Feb 19, 2026113.16113.44112.15112.67111.95-0.56%92,921
Feb 18, 2026112.66113.55112.31113.31112.580.78%145,899
Feb 17, 2026112.84113.04111.40112.43111.71-0.13%192,876
Feb 13, 2026111.35112.95111.32112.58111.860.99%420,843
Feb 12, 2026113.33113.93111.18111.48110.76-1.55%395,566
Feb 11, 2026112.47113.36112.47113.23112.500.83%200,622
Feb 10, 2026111.62112.56111.53112.30111.580.70%186,150
Feb 9, 2026111.44111.78110.77111.52110.80-0.14%128,342
Feb 6, 2026110.10111.78110.10111.68110.961.33%88,386
Feb 5, 2026110.83111.17109.66110.21109.50-0.77%108,210
Feb 4, 2026109.33111.44109.33111.06110.351.96%206,440
Feb 3, 2026107.44109.54107.44108.92108.221.08%334,957
Feb 2, 2026106.84107.86106.26107.76107.070.40%244,349
Jan 30, 2026106.89107.34106.18107.33106.640.35%106,744
Jan 29, 2026107.00107.71106.32106.96106.270.56%188,736
Jan 28, 2026106.83107.32105.95106.36105.68-0.57%440,045
Jan 27, 2026107.39107.53106.74106.97106.28-1.24%117,931
Jan 26, 2026108.41108.65107.99108.31107.610.18%106,568
Jan 23, 2026108.11108.38107.63108.12107.42-0.06%92,237
Jan 22, 2026107.96108.71107.96108.18107.480.27%180,116
Jan 21, 2026106.66108.23106.66107.89107.201.71%163,303
Jan 20, 2026106.36107.03105.90106.08105.40-1.16%129,325
Jan 16, 2026108.16108.26107.22107.32106.63-1.16%1,417,909
Jan 15, 2026107.86108.72107.33108.58107.880.54%241,570
Jan 14, 2026106.95108.29106.95108.00107.311.03%144,729
Jan 13, 2026107.24107.51106.64106.90106.21-0.09%95,539
Jan 12, 2026107.07107.07106.21107.00106.31-0.39%119,048
Jan 9, 2026107.56108.03106.77107.42106.730.20%192,421
Jan 8, 2026104.94107.79104.74107.21106.522.27%181,471
Jan 7, 2026106.56106.71104.78104.83104.16-1.43%150,637
Jan 6, 2026105.59106.49105.51106.35105.670.54%239,452
Jan 5, 2026104.66106.26104.58105.78105.101.25%339,486
Jan 2, 2026103.52104.86102.70104.47103.801.07%132,111
Dec 31, 2025103.95104.10103.34103.36102.70-0.60%145,181
Dec 30, 2025103.95104.22103.82103.98103.310.09%159,966
Dec 29, 2025103.87104.02103.62103.89103.22-0.04%127,815
Dec 26, 2025103.66103.97103.42103.93103.260.16%142,743
Dec 24, 2025103.33103.92103.28103.76103.090.49%46,180
Dec 23, 2025103.79103.89103.19103.25102.59-0.57%213,888
Dec 22, 2025103.36104.01103.25103.84103.170.06%134,719
Dec 19, 2025103.47104.15103.47103.78102.570.37%90,025
Dec 18, 2025103.98104.27103.22103.40102.19-0.29%68,911
Dec 17, 2025103.72104.10103.36103.70102.49-345,361
Dec 16, 2025105.05105.13103.48103.70102.49-1.44%215,009
Dec 15, 2025105.57105.57104.73105.22103.990.05%375,807
Dec 12, 2025105.71105.85104.88105.17103.94-0.18%239,088
Dec 11, 2025104.21105.58104.21105.36104.131.03%243,175
Dec 10, 2025102.65104.39102.48104.29103.071.84%281,948
Dec 9, 2025102.06102.85102.06102.41101.220.37%162,900
Dec 8, 2025102.58102.58101.82102.04100.84-0.12%65,648
Dec 5, 2025101.98102.84101.98102.16100.970.20%304,766
Dec 4, 2025101.83102.22101.48101.96100.770.12%287,898
Dec 3, 2025101.84102.31101.81101.84100.650.13%65,284