MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RFV — Invesco S&P MidCap 400 Pure Value ETF
NYSE ArcaInvesco S&P MidCap 400 Pure Value ETF
$146.12
+0.25(+0.17%)
- O
- 145.66
- H
- 146.50
- L
- 145.66
- V
- 90.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$146.12
Period Return+33.31%
Period High$153.30
Period Low$106.79
Avg Daily Volume7.4K
Total Trading Days365
RFV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $145.66 | $146.50 | $145.66 | $146.12 | +$0.25 | +0.17% | 90,958 | $146.10 | $145.66 $146.50 |
| Oct 5, 2026 | $144.39 | $146.96 | $144.39 | $145.87 | +$0.72 | +0.50% | 2,303 | $145.99 | $144.39 $146.96 |
| Oct 2, 2026 | $144.66 | $145.59 | $144.66 | $145.15 | +$1.52 | +1.06% | 4,774 | $145.10 | $144.66 $145.59 |
| Oct 1, 2026 | $141.73 | $143.80 | $141.73 | $143.62 | +$2.19 | +1.55% | 3,339 | $142.87 | $141.73 $143.80 |
| Sep 30, 2026 | $142.56 | $142.65 | $141.43 | $141.43 | $-1.04 | -0.73% | 4,629 | $142.30 | $141.43 $142.65 |
| Sep 29, 2026 | $143.26 | $143.26 | $142.10 | $142.47 | $-0.90 | -0.63% | 2,775 | $142.43 | $142.10 $143.26 |
| Sep 28, 2026 | $144.43 | $144.43 | $143.20 | $143.37 | $-1.47 | -1.01% | 4,049 | $143.78 | $143.20 $144.43 |
| Sep 25, 2026 | $143.70 | $144.84 | $143.70 | $144.84 | +$1.03 | +0.71% | 5,141 | $144.14 | $143.70 $144.84 |
| Sep 24, 2026 | $144.76 | $144.76 | $143.81 | $143.81 | $-0.92 | -0.63% | 3,416 | $144.08 | $143.81 $144.76 |
| Sep 23, 2026 | $145.03 | $145.95 | $144.73 | $144.73 | $-0.77 | -0.53% | 3,124 | $145.43 | $144.73 $145.95 |
| Sep 22, 2026 | $145.62 | $145.78 | $145.27 | $145.50 | +$0.28 | +0.19% | 3,698 | $145.54 | $145.27 $145.78 |
| Sep 21, 2026 | $147.28 | $147.28 | $145.22 | $145.22 | $-1.54 | -1.05% | 2,313 | $145.89 | $145.22 $147.28 |
| Sep 18, 2026 | $147.45 | $147.45 | $146.24 | $146.76 | $-0.85 | -0.58% | 4,909 | $146.59 | $146.24 $147.45 |
| Sep 17, 2026 | $148.66 | $148.66 | $147.61 | $147.61 | +$0.44 | +0.30% | 2,574 | $148.20 | $147.61 $148.66 |
| Sep 16, 2026 | $149.08 | $149.08 | $147.18 | $147.18 | $-1.52 | -1.02% | 1,535 | $148.48 | $147.18 $149.08 |
| Sep 15, 2026 | $148.41 | $149.08 | $148.41 | $148.69 | +$0.15 | +0.10% | 3,093 | $148.76 | $148.41 $149.08 |
| Sep 14, 2026 | $149.39 | $149.46 | $148.54 | $148.55 | $-1.67 | -1.11% | 1,616 | $149.03 | $148.54 $149.46 |
| Sep 11, 2026 | $150.44 | $150.44 | $150.21 | $150.21 | +$1.84 | +1.24% | 805 | $150.18 | $150.21 $150.44 |
| Sep 10, 2026 | $149.16 | $149.37 | $148.28 | $148.38 | $-0.60 | -0.40% | 3,088 | $148.55 | $148.28 $149.37 |
| Sep 9, 2026 | $150.57 | $150.57 | $148.87 | $148.98 | $-1.56 | -1.04% | 2,059 | $149.45 | $148.87 $150.57 |
| Sep 8, 2026 | $152.53 | $152.53 | $150.53 | $150.53 | $-1.50 | -0.99% | 2,341 | $151.58 | $150.53 $152.53 |
| Sep 4, 2026 | $151.22 | $152.22 | $151.22 | $152.04 | +$0.60 | +0.40% | 2,243 | $151.94 | $151.22 $152.22 |
| Sep 3, 2026 | $151.89 | $151.89 | $150.48 | $151.44 | +$0.50 | +0.33% | 2,716 | $151.31 | $150.48 $151.89 |
| Sep 2, 2026 | $149.18 | $151.44 | $149.18 | $150.93 | +$2.22 | +1.49% | 4,172 | $150.71 | $149.18 $151.44 |
| Sep 1, 2026 | $149.40 | $149.40 | $148.29 | $148.71 | $-0.43 | -0.29% | 14,204 | $149.28 | $148.29 $149.40 |
| Aug 31, 2026 | $150.40 | $150.40 | $148.72 | $149.15 | $-0.32 | -0.21% | 3,285 | $149.19 | $148.72 $150.40 |
| Aug 28, 2026 | $149.84 | $150.26 | $149.36 | $149.47 | $-0.00 | +0.00% | 3,886 | $149.57 | $149.36 $150.26 |
| Aug 27, 2026 | $149.11 | $149.62 | $148.80 | $149.47 | $-0.02 | -0.02% | 1,373 | $149.26 | $148.80 $149.62 |
| Aug 26, 2026 | $148.00 | $149.61 | $148.00 | $149.50 | +$1.15 | +0.78% | 3,354 | $149.31 | $148.00 $149.61 |
| Aug 25, 2026 | $148.22 | $148.35 | $147.89 | $148.35 | $-0.37 | -0.25% | 2,902 | $148.14 | $147.89 $148.35 |