Quantcast

Invesco S&P Midcap 400 Pure Value ETF Historical Stock Prices

(ETF)
RFV 
$66.3175
*  
1.0975
1.68%
Get RFV Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading RFV now


Community Rating:
View:    RFV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 66.56 65.7471 66.3175 2,319
03/20/2019 65.4948 65.6757 65.22 65.22 3,678
03/19/2019 67.1 67.1 65.9315 65.9315 5,274
03/18/2019 65.97 66.651 65.97 66.588 4,978
03/15/2019 66.544 66.76 66.0832 66.0832 1,831
03/14/2019 66.2601 66.3879 66.2601 66.3513 3,176
03/13/2019 66.777 67.0534 66.66 66.6973 3,592
03/12/2019 66.39 66.7774 66.38 66.607 13,543
03/11/2019 65.37 66.4776 65.37 66.3655 3,442
03/08/2019 64.88 65.92 64.88 65.3836 3,512
03/07/2019 65.79 65.79 65.5231 65.5231 1,675
03/06/2019 67.2965 67.48 66.4748 66.4947 1,646
03/05/2019 68.22 68.2824 67.64 67.64 1,402
03/04/2019 70.45 70.45 67.6701 68.3617 6,693
03/01/2019 70.12 70.12 67.99 68.44 13,965
02/28/2019 68.42 68.4899 68.0501 68.29 4,462
02/27/2019 68.678 69.06 68.678 68.9 28,585
02/26/2019 69.2864 69.6423 68.878 68.9164 7,297
02/25/2019 70.5 70.5 69.01 69.3654 4,645
02/22/2019 69.4556 69.6087 69.3 69.5601 4,827
02/21/2019 69.45 69.87 69.1008 69.114 9,565
02/20/2019 69.1 69.93 69 69.4854 8,664
02/19/2019 68.02 69 67.98 68.8352 4,654
02/15/2019 67.8408 68.68 67.8408 68.2504 2,965
02/14/2019 66.4989 67.8669 66.4989 67.32 8,502
02/13/2019 67.6538 67.6538 66.79 67.3101 2,589
02/12/2019 67.05 67.76 67.05 67.6 4,083
02/11/2019 65.35 66.0742 65.35 66.0742 1,903
02/08/2019 65.15 65.5899 64.5643 65.2903 8,298
02/07/2019 66.21 66.2759 65.51 65.88 3,075
02/06/2019 66.8708 67.2299 66.4001 66.7351 9,441
02/05/2019 67 67.2199 66.2101 66.8197 15,037
02/04/2019 66.38 66.6383 65.9925 66.5473 5,827
02/01/2019 66.1913 66.52 65.57 66.47 50,086
01/31/2019 65.7905 66.1699 65.62 65.9538 6,148
01/30/2019 64.6 65.67 64.6 65.6649 13,177
01/29/2019 64.715 65.19 64.4701 64.83 2,680
01/28/2019 64.59 65.19 64.4295 64.8151 2,411
01/25/2019 64.18 65.35 64.18 65.35 7,253
01/24/2019 64.15 64.1599 63.6436 63.8651 5,695
01/23/2019 64.01 64.3636 62.99 63.33 5,080
01/22/2019 64.57 64.57 63.61 63.7854 8,458
01/18/2019 64.7 65.3447 64.3912 65.25 29,389
01/17/2019 63.36 64.0568 63.3243 63.8746 14,677
01/16/2019 63.56 63.9599 63.3605 63.62 10,616
01/15/2019 62.87 63.26 62.73 63.26 2,950
01/14/2019 63.18 63.71 62.7301 62.84 18,623
01/11/2019 62.45 63.4878 62.45 63.3 10,026
01/10/2019 61.62 62.99 61.62 62.9 3,929
01/09/2019 61.4 62.3233 61.32 62.0184 4,189
01/08/2019 60.94 60.99 60.56 60.81 7,207
01/07/2019 59.54 60.85 59.455 60.42 4,081
01/04/2019 57.67 59.29 57.67 59.29 2,840
01/03/2019 57.4 57.59 56.76 56.8742 2,430
01/02/2019 55.76 57.5309 55.6484 57.51 45,355
12/31/2018 56.88 56.88 55.71 56.16 137,583
12/28/2018 56.37 57.09 55.955 56.3101 289,060
12/27/2018 55.51 56.1889 54.52 56.1889 6,818
12/26/2018 53.63 56.36 53.17 56.27 12,523
12/24/2018 54.07 54.555 53.6273 53.74 8,423
12/21/2018 56.15 56.41 55 55 6,186
12/20/2018 56.8 57.1129 55.4053 55.7904 6,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio