Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
50.36
-0.72 (-1.41%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 50.98 | 51.43 | 50.97 | 51.22 | 51.22 | 0.44% | 5,298 |
| Jul 7, 2025 | 51.45 | 51.89 | 50.90 | 50.99 | 50.99 | -1.60% | 4,989 |
| Jul 3, 2025 | 51.78 | 51.82 | 51.78 | 51.82 | 51.82 | 0.64% | 302 |
| Jul 2, 2025 | 50.86 | 51.49 | 50.78 | 51.49 | 51.49 | 1.52% | 2,256 |
| Jul 1, 2025 | 50.60 | 50.99 | 50.36 | 50.71 | 50.71 | 0.30% | 4,331 |
| Jun 30, 2025 | 50.61 | 50.61 | 50.56 | 50.56 | 50.56 | 0.03% | 551 |
| Jun 27, 2025 | 50.24 | 50.85 | 50.15 | 50.55 | 50.55 | 0.60% | 7,064 |
| Jun 26, 2025 | 49.87 | 50.25 | 49.87 | 50.25 | 50.25 | 1.55% | 1,523 |
| Jun 25, 2025 | 50.20 | 50.20 | 49.49 | 49.49 | 49.49 | -1.03% | 1,533 |
| Jun 24, 2025 | 49.87 | 50.09 | 49.87 | 50.00 | 50.00 | 1.34% | 2,047 |
| Jun 23, 2025 | 48.39 | 49.34 | 48.39 | 49.34 | 49.34 | 1.20% | 1,823 |
| Jun 20, 2025 | 49.19 | 49.19 | 48.53 | 48.76 | 48.71 | 0.12% | 1,403 |
| Jun 18, 2025 | 48.76 | 48.76 | 48.68 | 48.70 | 48.65 | -0.17% | 266 |
| Jun 17, 2025 | 49.05 | 49.13 | 48.78 | 48.78 | 48.74 | -0.98% | 1,869 |
| Jun 16, 2025 | 49.15 | 49.61 | 49.10 | 49.27 | 49.22 | 0.83% | 7,832 |
| Jun 13, 2025 | 48.77 | 48.86 | 48.77 | 48.86 | 48.81 | -1.80% | 352 |
| Jun 12, 2025 | 49.86 | 49.86 | 49.69 | 49.76 | 49.71 | -0.64% | 3,097 |
| Jun 11, 2025 | 50.44 | 50.52 | 50.00 | 50.08 | 50.03 | -0.36% | 4,201 |
| Jun 10, 2025 | 50.24 | 50.27 | 50.18 | 50.26 | 50.21 | 0.08% | 1,305 |
| Jun 9, 2025 | 50.19 | 50.28 | 49.95 | 50.22 | 50.17 | 0.47% | 1,393 |
| Jun 6, 2025 | 49.90 | 50.00 | 49.66 | 49.98 | 49.94 | 1.30% | 3,715 |
| Jun 5, 2025 | 49.18 | 49.34 | 49.18 | 49.34 | 49.30 | 0.17% | 1,057 |
| Jun 4, 2025 | 49.16 | 49.29 | 49.16 | 49.26 | 49.21 | -0.08% | 2,702 |
| Jun 3, 2025 | 48.76 | 49.30 | 48.66 | 49.30 | 49.25 | 1.12% | 2,528 |
| Jun 2, 2025 | 48.75 | 48.75 | 48.05 | 48.75 | 48.71 | 0.07% | 3,194 |
| May 30, 2025 | 48.64 | 48.72 | 48.51 | 48.72 | 48.67 | 0.02% | 698 |
| May 29, 2025 | 48.68 | 48.72 | 48.67 | 48.71 | 48.66 | 0.40% | 422 |
| May 28, 2025 | 49.25 | 49.25 | 48.50 | 48.52 | 48.47 | -1.21% | 964 |
| May 27, 2025 | 48.74 | 49.11 | 48.74 | 49.11 | 49.06 | 2.21% | 2,744 |
| May 23, 2025 | 47.95 | 48.12 | 47.95 | 48.05 | 48.00 | -0.25% | 1,479 |
| May 22, 2025 | 48.09 | 48.38 | 48.09 | 48.16 | 48.12 | -0.46% | 1,541 |
| May 21, 2025 | 48.96 | 49.19 | 48.23 | 48.39 | 48.34 | -2.09% | 10,743 |