MARKET IS CLOSED
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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RPV — Invesco S&P 500 Pure Value ETF
NYSE ArcaInvesco S&P 500 Pure Value ETF
$116.04
-0.78(-0.67%)
- O
- 116.51
- H
- 116.94
- L
- 115.98
- V
- 143.11K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$116.04
Period Return+32.07%
Period High$123.43
Period Low$86.99
Avg Daily Volume176.3K
Total Trading Days365
RPV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $116.51 | $116.94 | $115.98 | $116.04 | $-0.78 | -0.67% | 143,110 | $116.34 | $115.98 $116.94 |
| Oct 6, 2026 | $116.68 | $117.08 | $116.42 | $116.82 | +$0.39 | +0.33% | 275,604 | $116.77 | $116.42 $117.08 |
| Oct 5, 2026 | $115.71 | $116.68 | $115.02 | $116.43 | +$0.69 | +0.60% | 117,177 | $116.15 | $115.02 $116.68 |
| Oct 2, 2026 | $115.36 | $115.85 | $115.13 | $115.74 | +$0.53 | +0.46% | 352,734 | $115.54 | $115.13 $115.85 |
| Oct 1, 2026 | $114.47 | $115.29 | $113.53 | $115.21 | +$0.48 | +0.42% | 1,266,666 | $114.61 | $113.53 $115.29 |
| Sep 30, 2026 | $115.99 | $115.99 | $114.69 | $114.73 | $-0.76 | -0.66% | 351,216 | $115.62 | $114.69 $115.99 |
| Sep 29, 2026 | $115.54 | $115.79 | $115.10 | $115.49 | $-0.59 | -0.51% | 71,174 | $115.31 | $115.10 $115.79 |
| Sep 28, 2026 | $116.70 | $116.88 | $115.95 | $116.08 | $-0.78 | -0.67% | 109,483 | $116.35 | $115.95 $116.88 |
| Sep 25, 2026 | $116.66 | $117.12 | $115.86 | $116.86 | +$0.27 | +0.23% | 154,403 | $116.72 | $115.86 $117.12 |
| Sep 24, 2026 | $117.14 | $117.44 | $116.57 | $116.59 | $-0.32 | -0.27% | 131,155 | $116.91 | $116.57 $117.44 |
| Sep 23, 2026 | $117.54 | $118.09 | $116.87 | $116.91 | $-0.69 | -0.59% | 116,580 | $117.50 | $116.87 $118.09 |
| Sep 22, 2026 | $118.67 | $118.67 | $117.60 | $117.60 | $-0.81 | -0.68% | 175,418 | $118.13 | $117.60 $118.67 |
| Sep 21, 2026 | $119.39 | $119.58 | $118.33 | $118.41 | $-1.34 | -1.12% | 154,720 | $118.78 | $118.33 $119.58 |
| Sep 18, 2026 | $120.79 | $120.79 | $119.70 | $119.75 | $-1.47 | -1.21% | 85,575 | $119.93 | $119.70 $120.79 |
| Sep 17, 2026 | $120.75 | $121.62 | $120.75 | $121.22 | +$0.92 | +0.76% | 61,780 | $121.24 | $120.75 $121.62 |
| Sep 16, 2026 | $121.70 | $121.77 | $119.56 | $120.30 | $-1.67 | -1.37% | 82,503 | $121.15 | $119.56 $121.77 |
| Sep 15, 2026 | $121.96 | $122.21 | $121.52 | $121.97 | $-0.02 | -0.02% | 77,446 | $121.84 | $121.52 $122.21 |
| Sep 14, 2026 | $122.11 | $122.76 | $121.72 | $121.99 | +$0.07 | +0.06% | 106,332 | $122.02 | $121.72 $122.76 |
| Sep 11, 2026 | $121.81 | $122.34 | $121.56 | $121.92 | +$0.84 | +0.69% | 87,299 | $121.77 | $121.56 $122.34 |
| Sep 10, 2026 | $121.49 | $121.70 | $120.96 | $121.08 | +$0.01 | +0.01% | 111,039 | $121.14 | $120.96 $121.70 |
| Sep 9, 2026 | $122.15 | $122.36 | $121.06 | $121.07 | $-0.83 | -0.68% | 114,461 | $121.43 | $121.06 $122.36 |
| Sep 8, 2026 | $122.50 | $122.85 | $121.89 | $121.90 | $-0.96 | -0.78% | 75,749 | $122.31 | $121.89 $122.85 |
| Sep 4, 2026 | $122.50 | $123.39 | $122.48 | $122.86 | $-0.47 | -0.38% | 128,206 | $123.00 | $122.48 $123.39 |
| Sep 3, 2026 | $123.26 | $123.37 | $122.57 | $123.33 | +$0.45 | +0.37% | 129,709 | $123.10 | $122.57 $123.37 |
| Sep 2, 2026 | $121.58 | $123.43 | $121.58 | $122.88 | +$1.52 | +1.25% | 106,915 | $122.96 | $121.58 $123.43 |
| Sep 1, 2026 | $121.31 | $121.74 | $121.00 | $121.36 | +$0.44 | +0.36% | 101,751 | $121.31 | $121.00 $121.74 |
| Aug 31, 2026 | $121.59 | $121.59 | $120.67 | $120.92 | $-0.82 | -0.67% | 157,495 | $120.96 | $120.67 $121.59 |
| Aug 28, 2026 | $122.33 | $122.63 | $121.42 | $121.74 | $-0.08 | -0.07% | 116,215 | $121.76 | $121.42 $122.63 |
| Aug 27, 2026 | $122.11 | $122.25 | $121.51 | $121.82 | $-0.94 | -0.77% | 101,864 | $122.01 | $121.51 $122.25 |
| Aug 26, 2026 | $121.99 | $123.02 | $121.94 | $122.76 | +$0.65 | +0.53% | 120,174 | $122.74 | $121.94 $123.02 |