Invesco S&P MidCap 400 Pure Value ETF RFV
146.35 USD -0.47 (-0.32%)
Regular-session close
146.35 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
145.62 Day range 146.35
121.21 52-week range 152.62
- YTD
- +14.52%
- 1 year
- +16.66%
RFV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 145.74 | 146.35 | 145.62 | 146.27 | +0.02 | +0.01% | 4,742 |
| Nov 12, 2026 | 147.69 | 147.72 | 146.25 | 146.25 | -1.44 | -0.98% | 2,500 |
| Nov 11, 2026 | 147.69 | 147.69 | 147.14 | 147.69 | +1.17 | +0.80% | 3,200 |
| Nov 10, 2026 | 145.59 | 146.90 | 145.59 | 146.52 | -0.43 | -0.29% | 2,600 |
| Nov 9, 2026 | 147.07 | 147.48 | 146.94 | 146.95 | +4.38 | +3.07% | 3,200 |
| Nov 6, 2026 | 142.75 | 143.39 | 142.57 | 142.57 | -0.65 | -0.45% | 6,400 |
| Nov 5, 2026 | 149.92 | 149.92 | 143.22 | 143.22 | -6.03 | -4.04% | 10,900 |
| Nov 4, 2026 | 150.15 | 150.15 | 148.02 | 149.25 | +1.15 | +0.78% | 4,600 |
| Nov 3, 2026 | 148.59 | 149.56 | 148.10 | 148.10 | -0.49 | -0.33% | 2,400 |
| Nov 2, 2026 | 148.50 | 150.12 | 148.50 | 148.59 | +0.68 | +0.46% | 3,700 |
| Oct 30, 2026 | 147.85 | 147.91 | 146.42 | 147.91 | -0.11 | -0.07% | 4,400 |
| Oct 29, 2026 | 146.80 | 148.02 | 146.80 | 148.02 | +2.05 | +1.40% | 3,300 |
| Oct 28, 2026 | 147.01 | 147.01 | 145.25 | 145.97 | -0.42 | -0.29% | 3,900 |
| Oct 27, 2026 | 147.09 | 147.09 | 146.31 | 146.39 | -0.66 | -0.45% | 9,300 |
| Oct 26, 2026 | 146.15 | 148.26 | 146.15 | 147.05 | +0.95 | +0.65% | 24,000 |
| Oct 23, 2026 | 145.99 | 146.70 | 145.33 | 146.10 | -0.65 | -0.44% | 5,600 |
| Oct 22, 2026 | 145.54 | 146.75 | 144.96 | 146.75 | +0.17 | +0.12% | 5,800 |
| Oct 21, 2026 | 147.19 | 147.50 | 146.58 | 146.58 | -0.20 | -0.14% | 6,500 |
| Oct 20, 2026 | 145.59 | 146.79 | 145.59 | 146.78 | +1.66 | +1.14% | 4,100 |
| Oct 19, 2026 | 146.17 | 146.17 | 145.00 | 145.12 | -0.54 | -0.37% | 9,700 |
| Oct 16, 2026 | 146.86 | 147.57 | 145.66 | 145.66 | -0.70 | -0.48% | 2,500 |
| Oct 15, 2026 | 145.56 | 146.36 | 145.49 | 146.36 | +1.52 | +1.05% | 4,300 |
| Oct 14, 2026 | 145.42 | 145.42 | 144.38 | 144.84 | -2.01 | -1.37% | 3,500 |
| Oct 13, 2026 | 145.18 | 146.85 | 145.18 | 146.85 | +1.97 | +1.36% | 2,500 |
| Oct 12, 2026 | 145.03 | 145.23 | 144.88 | 144.88 | +0.29 | +0.20% | 1,600 |
| Oct 9, 2026 | 145.64 | 145.64 | 144.59 | 144.59 | -0.77 | -0.53% | 5,000 |
| Oct 8, 2026 | 143.56 | 145.46 | 143.56 | 145.36 | +1.47 | +1.02% | 3,000 |
| Oct 7, 2026 | 144.86 | 144.86 | 143.27 | 143.89 | -2.23 | -1.53% | 2,700 |
| Oct 6, 2026 | 145.66 | 146.50 | 145.66 | 146.12 | +0.25 | +0.17% | 91,000 |
| Oct 5, 2026 | 144.39 | 146.96 | 144.39 | 145.87 | +0.72 | +0.50% | 2,300 |
| Oct 2, 2026 | 144.66 | 145.59 | 144.66 | 145.15 | +1.53 | +1.07% | 4,800 |
| Oct 1, 2026 | 141.73 | 143.80 | 141.73 | 143.62 | +2.19 | +1.55% | 3,300 |
| Sep 30, 2026 | 142.56 | 142.65 | 141.43 | 141.43 | -1.04 | -0.73% | 4,600 |
| Sep 29, 2026 | 143.26 | 143.26 | 142.10 | 142.47 | -0.90 | -0.63% | 2,800 |
| Sep 28, 2026 | 144.43 | 144.43 | 143.20 | 143.37 | -1.47 | -1.01% | 4,000 |
| Sep 25, 2026 | 143.70 | 144.84 | 143.70 | 144.84 | +1.03 | +0.72% | 5,100 |
| Sep 24, 2026 | 144.76 | 144.76 | 143.81 | 143.81 | -0.92 | -0.64% | 3,400 |
| Sep 23, 2026 | 145.03 | 145.95 | 144.73 | 144.73 | -0.77 | -0.53% | 3,100 |
| Sep 22, 2026 | 145.62 | 145.78 | 145.27 | 145.50 | +0.28 | +0.19% | 3,700 |
| Sep 21, 2026 | 147.28 | 147.28 | 145.22 | 145.22 | -1.54 | -1.05% | 2,300 |
| Sep 18, 2026 | 147.45 | 147.45 | 146.24 | 146.76 | -0.85 | -0.58% | 4,900 |
| Sep 17, 2026 | 148.66 | 148.66 | 147.61 | 147.61 | +0.43 | +0.29% | 2,600 |
| Sep 16, 2026 | 149.08 | 149.08 | 147.18 | 147.18 | -1.51 | -1.02% | 1,500 |
| Sep 15, 2026 | 148.41 | 149.08 | 148.41 | 148.69 | +0.14 | +0.09% | 3,100 |
| Sep 14, 2026 | 149.39 | 149.46 | 148.54 | 148.55 | -1.66 | -1.11% | 1,600 |
| Sep 11, 2026 | 150.44 | 150.44 | 150.21 | 150.21 | +1.83 | +1.23% | 800 |
| Sep 10, 2026 | 149.16 | 149.37 | 148.28 | 148.38 | -0.60 | -0.40% | 3,100 |
| Sep 9, 2026 | 150.57 | 150.57 | 148.87 | 148.98 | -1.55 | -1.03% | 2,100 |
| Sep 8, 2026 | 152.53 | 152.53 | 150.53 | 150.53 | -1.51 | -0.99% | 2,300 |
| Sep 4, 2026 | 151.22 | 152.22 | 151.22 | 152.04 | +0.60 | +0.40% | 2,200 |
| Sep 3, 2026 | 151.89 | 151.89 | 150.48 | 151.44 | +0.51 | +0.34% | 2,700 |
| Sep 2, 2026 | 149.18 | 151.44 | 149.18 | 150.93 | +2.22 | +1.49% | 4,200 |
| Sep 1, 2026 | 149.40 | 149.40 | 148.29 | 148.71 | -0.44 | -0.30% | 14,200 |
| Aug 31, 2026 | 150.40 | 150.40 | 148.72 | 149.15 | -0.32 | -0.21% | 3,300 |
| Aug 28, 2026 | 149.84 | 150.26 | 149.36 | 149.47 | 0.00 | 0.00% | 3,900 |
| Aug 27, 2026 | 149.11 | 149.62 | 148.80 | 149.47 | -0.03 | -0.02% | 1,400 |
| Aug 26, 2026 | 148.00 | 149.61 | 148.00 | 149.50 | +1.15 | +0.78% | 3,400 |
| Aug 25, 2026 | 148.22 | 148.35 | 147.89 | 148.35 | -0.37 | -0.25% | 2,900 |
| Aug 24, 2026 | 150.59 | 150.69 | 148.72 | 148.72 | -1.85 | -1.23% | 3,100 |
| Aug 21, 2026 | 149.78 | 150.57 | 149.72 | 150.57 | +1.91 | +1.28% | 4,100 |
| Aug 20, 2026 | 149.35 | 149.35 | 148.66 | 148.66 | -1.23 | -0.82% | 2,700 |
| Aug 19, 2026 | 151.93 | 151.93 | 149.70 | 149.89 | -0.90 | -0.60% | 4,500 |
| Aug 18, 2026 | 152.42 | 152.42 | 150.79 | 150.79 | -1.75 | -1.15% | 5,400 |
| Aug 17, 2026 | 152.94 | 153.03 | 152.16 | 152.54 | -0.08 | -0.05% | 21,500 |
| Aug 14, 2026 | 152.79 | 153.30 | 152.41 | 152.62 | +0.38 | +0.25% | 5,900 |
65 days, newest first. Daily bars as drawn on the RFV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.