Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
54.37
+0.42 (0.79%)
Sep 18, 2025, 9:30 AM EDT - Market open
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.28 | 54.99 | 53.94 | 53.95 | 53.95 | -0.32% | 1,120 |
| Sep 16, 2025 | 53.80 | 54.12 | 53.80 | 54.12 | 54.12 | -0.01% | 5,817 |
| Sep 15, 2025 | 54.50 | 54.50 | 54.11 | 54.13 | 54.13 | -0.17% | 2,731 |
| Sep 12, 2025 | 54.28 | 54.33 | 54.16 | 54.22 | 54.22 | -1.10% | 3,214 |
| Sep 11, 2025 | 54.63 | 54.82 | 54.48 | 54.82 | 54.82 | 2.40% | 1,454 |
| Sep 10, 2025 | 53.97 | 53.97 | 53.54 | 53.54 | 53.54 | -0.19% | 1,491 |
| Sep 9, 2025 | 53.64 | 53.80 | 53.64 | 53.64 | 53.64 | -0.90% | 1,347 |
| Sep 8, 2025 | 53.94 | 54.13 | 53.94 | 54.13 | 54.13 | -0.08% | 711 |
| Sep 5, 2025 | 54.20 | 54.20 | 53.78 | 54.17 | 54.17 | - | 4,720 |
| Sep 4, 2025 | 53.76 | 54.17 | 53.76 | 54.17 | 54.17 | 1.00% | 1,462 |
| Sep 3, 2025 | 53.78 | 53.80 | 53.49 | 53.63 | 53.63 | -0.19% | 1,610 |
| Sep 2, 2025 | 53.28 | 53.88 | 53.28 | 53.74 | 53.74 | -0.54% | 4,679 |
| Aug 29, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.40% | 341 |
| Aug 28, 2025 | 54.43 | 54.43 | 54.24 | 54.25 | 54.25 | -0.04% | 469 |
| Aug 27, 2025 | 53.82 | 54.27 | 53.82 | 54.27 | 54.27 | 0.64% | 703 |
| Aug 26, 2025 | 53.63 | 53.93 | 53.63 | 53.92 | 53.92 | 0.53% | 8,642 |
| Aug 25, 2025 | 54.18 | 54.18 | 53.63 | 53.64 | 53.64 | -1.10% | 1,519 |
| Aug 22, 2025 | 54.21 | 54.31 | 54.19 | 54.23 | 54.23 | 3.28% | 1,621 |
| Aug 21, 2025 | 52.35 | 52.54 | 52.35 | 52.51 | 52.51 | 0.05% | 913 |
| Aug 20, 2025 | 52.25 | 52.48 | 51.97 | 52.48 | 52.48 | -0.14% | 3,218 |
| Aug 19, 2025 | 52.72 | 52.72 | 52.54 | 52.55 | 52.55 | -0.42% | 730 |
| Aug 18, 2025 | 52.34 | 52.93 | 52.34 | 52.78 | 52.78 | 0.50% | 1,524 |
| Aug 15, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.61% | 269 |
| Aug 14, 2025 | 52.80 | 52.90 | 52.80 | 52.84 | 52.84 | -1.56% | 598 |
| Aug 13, 2025 | 52.99 | 53.72 | 52.99 | 53.68 | 53.68 | 1.57% | 4,188 |
| Aug 12, 2025 | 51.46 | 52.85 | 51.46 | 52.85 | 52.85 | 3.05% | 1,640 |
| Aug 11, 2025 | 50.98 | 51.40 | 50.98 | 51.28 | 51.28 | 0.63% | 637 |
| Aug 8, 2025 | 51.24 | 51.24 | 50.96 | 50.96 | 50.96 | 0.20% | 472 |
| Aug 7, 2025 | 50.79 | 50.89 | 50.69 | 50.86 | 50.86 | -0.73% | 1,784 |
| Aug 6, 2025 | 51.31 | 51.31 | 48.69 | 51.23 | 51.23 | -0.14% | 4,713 |
| Aug 5, 2025 | 51.27 | 51.33 | 50.73 | 51.30 | 51.30 | 0.55% | 14,002 |
| Aug 4, 2025 | 50.41 | 51.02 | 49.81 | 51.02 | 51.02 | 1.31% | 6,038 |
| Aug 1, 2025 | 50.66 | 50.66 | 50.02 | 50.36 | 50.36 | -1.40% | 9,374 |
| Jul 31, 2025 | 51.37 | 51.45 | 51.08 | 51.08 | 51.08 | -0.60% | 7,180 |
| Jul 30, 2025 | 51.46 | 52.07 | 51.18 | 51.39 | 51.39 | 0.02% | 4,016 |
| Jul 29, 2025 | 51.85 | 51.85 | 51.35 | 51.38 | 51.38 | -0.65% | 2,229 |
| Jul 28, 2025 | 51.82 | 51.89 | 51.65 | 51.71 | 51.71 | -0.07% | 1,024 |
| Jul 25, 2025 | 51.52 | 51.75 | 51.38 | 51.75 | 51.75 | 0.53% | 3,324 |
| Jul 24, 2025 | 51.70 | 51.70 | 51.47 | 51.47 | 51.47 | -1.63% | 892 |
| Jul 23, 2025 | 52.19 | 52.33 | 52.11 | 52.33 | 52.33 | 1.21% | 1,042 |
| Jul 22, 2025 | 51.60 | 51.71 | 51.55 | 51.70 | 51.70 | 0.91% | 1,554 |
| Jul 21, 2025 | 51.70 | 51.70 | 51.24 | 51.24 | 51.24 | -0.43% | 2,668 |
| Jul 18, 2025 | 51.99 | 51.99 | 51.45 | 51.46 | 51.46 | -1.22% | 2,709 |
| Jul 17, 2025 | 51.28 | 52.15 | 51.28 | 52.10 | 52.10 | 1.42% | 8,492 |
| Jul 16, 2025 | 50.93 | 51.43 | 50.93 | 51.37 | 51.37 | 0.62% | 2,340 |
| Jul 15, 2025 | 51.69 | 51.69 | 51.04 | 51.06 | 51.06 | -1.71% | 4,199 |
| Jul 14, 2025 | 51.79 | 51.95 | 51.79 | 51.94 | 51.94 | 0.66% | 4,807 |
| Jul 11, 2025 | 51.83 | 51.83 | 51.54 | 51.60 | 51.60 | -1.22% | 3,939 |
| Jul 10, 2025 | 51.78 | 52.50 | 51.78 | 52.24 | 52.24 | 1.02% | 3,216 |
| Jul 9, 2025 | 51.28 | 51.72 | 51.25 | 51.72 | 51.72 | 0.97% | 2,995 |