Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
54.64
-0.75 (-1.36%)
At close: Oct 29, 2025, 4:00 PM EDT
54.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.88 | 55.45 | 54.64 | 54.64 | 54.64 | -1.36% | 960 |
| Oct 28, 2025 | 55.35 | 55.68 | 55.35 | 55.40 | 55.40 | -0.65% | 1,388 |
| Oct 27, 2025 | 55.70 | 56.05 | 55.55 | 55.76 | 55.76 | 0.48% | 11,730 |
| Oct 24, 2025 | 55.48 | 55.76 | 55.48 | 55.49 | 55.49 | 0.93% | 5,832 |
| Oct 23, 2025 | 54.49 | 54.98 | 54.48 | 54.98 | 54.98 | 0.90% | 1,140 |
| Oct 22, 2025 | 55.01 | 55.01 | 54.12 | 54.49 | 54.49 | -1.20% | 1,380 |
| Oct 21, 2025 | 54.82 | 55.15 | 54.82 | 55.15 | 55.15 | 0.30% | 4,449 |
| Oct 20, 2025 | 54.43 | 55.03 | 54.43 | 54.99 | 54.99 | 1.54% | 3,209 |
| Oct 17, 2025 | 53.87 | 54.16 | 53.87 | 54.16 | 54.16 | 0.14% | 755 |
| Oct 16, 2025 | 54.80 | 54.83 | 54.00 | 54.08 | 54.08 | -1.48% | 1,021 |
| Oct 15, 2025 | 54.86 | 54.89 | 54.83 | 54.89 | 54.89 | 0.69% | 580 |
| Oct 14, 2025 | 52.71 | 54.70 | 52.71 | 54.52 | 54.52 | 1.64% | 4,046 |
| Oct 13, 2025 | 53.72 | 53.72 | 53.56 | 53.64 | 53.64 | 1.50% | 857 |
| Oct 10, 2025 | 54.00 | 54.00 | 52.84 | 52.84 | 52.84 | -2.07% | 1,002 |
| Oct 9, 2025 | 53.99 | 54.09 | 53.83 | 53.96 | 53.96 | -0.91% | 4,233 |
| Oct 8, 2025 | 54.03 | 54.46 | 54.03 | 54.46 | 54.46 | 0.93% | 2,246 |
| Oct 7, 2025 | 54.53 | 54.53 | 53.86 | 53.95 | 53.95 | -0.97% | 1,362 |
| Oct 6, 2025 | 55.09 | 55.09 | 54.45 | 54.48 | 54.48 | -0.38% | 2,969 |
| Oct 3, 2025 | 55.20 | 55.20 | 54.69 | 54.69 | 54.69 | 0.37% | 3,179 |
| Oct 2, 2025 | 54.21 | 54.49 | 54.21 | 54.49 | 54.49 | 0.31% | 2,070 |
| Oct 1, 2025 | 54.12 | 54.44 | 54.12 | 54.32 | 54.32 | -0.28% | 43,327 |
| Sep 30, 2025 | 54.30 | 54.48 | 53.97 | 54.47 | 54.47 | 0.06% | 3,138 |
| Sep 29, 2025 | 54.82 | 54.82 | 54.34 | 54.44 | 54.44 | 0.14% | 1,332 |
| Sep 26, 2025 | 54.31 | 54.41 | 54.18 | 54.37 | 54.37 | 1.20% | 1,775 |
| Sep 25, 2025 | 53.59 | 53.75 | 53.56 | 53.72 | 53.72 | -0.83% | 1,635 |
| Sep 24, 2025 | 54.89 | 54.89 | 54.17 | 54.17 | 54.17 | -1.04% | 3,720 |
| Sep 23, 2025 | 54.68 | 54.88 | 54.68 | 54.74 | 54.74 | -0.32% | 2,238 |
| Sep 22, 2025 | 54.83 | 54.91 | 54.65 | 54.91 | 54.91 | 0.53% | 1,337 |
| Sep 19, 2025 | 54.72 | 54.73 | 54.62 | 54.63 | 54.57 | -1.23% | 1,080 |
| Sep 18, 2025 | 54.37 | 55.30 | 54.37 | 55.30 | 55.25 | 2.52% | 1,168 |
| Sep 17, 2025 | 54.28 | 54.99 | 53.94 | 53.95 | 53.89 | -0.32% | 1,120 |
| Sep 16, 2025 | 53.80 | 54.12 | 53.80 | 54.12 | 54.07 | -0.01% | 5,817 |
| Sep 15, 2025 | 54.50 | 54.50 | 54.11 | 54.13 | 54.07 | -0.17% | 2,731 |
| Sep 12, 2025 | 54.28 | 54.33 | 54.16 | 54.22 | 54.16 | -1.10% | 3,214 |
| Sep 11, 2025 | 54.63 | 54.82 | 54.48 | 54.82 | 54.77 | 2.40% | 1,454 |
| Sep 10, 2025 | 53.97 | 53.97 | 53.54 | 53.54 | 53.48 | -0.19% | 1,491 |
| Sep 9, 2025 | 53.64 | 53.80 | 53.64 | 53.64 | 53.59 | -0.90% | 1,347 |
| Sep 8, 2025 | 53.94 | 54.13 | 53.94 | 54.13 | 54.07 | -0.08% | 711 |
| Sep 5, 2025 | 54.20 | 54.20 | 53.78 | 54.17 | 54.11 | - | 4,720 |
| Sep 4, 2025 | 53.76 | 54.17 | 53.76 | 54.17 | 54.12 | 1.00% | 1,462 |
| Sep 3, 2025 | 53.78 | 53.80 | 53.49 | 53.63 | 53.58 | -0.19% | 1,610 |
| Sep 2, 2025 | 53.28 | 53.88 | 53.28 | 53.74 | 53.68 | -0.54% | 4,679 |
| Aug 29, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.98 | -0.40% | 341 |
| Aug 28, 2025 | 54.43 | 54.43 | 54.24 | 54.25 | 54.19 | -0.04% | 469 |
| Aug 27, 2025 | 53.82 | 54.27 | 53.82 | 54.27 | 54.21 | 0.64% | 703 |
| Aug 26, 2025 | 53.63 | 53.93 | 53.63 | 53.92 | 53.87 | 0.53% | 8,642 |
| Aug 25, 2025 | 54.18 | 54.18 | 53.63 | 53.64 | 53.58 | -1.10% | 1,519 |
| Aug 22, 2025 | 54.21 | 54.31 | 54.19 | 54.23 | 54.17 | 3.28% | 1,621 |
| Aug 21, 2025 | 52.35 | 52.54 | 52.35 | 52.51 | 52.45 | 0.05% | 913 |
| Aug 20, 2025 | 52.25 | 52.48 | 51.97 | 52.48 | 52.43 | -0.14% | 3,218 |