Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
54.42
+0.46 (0.86%)
Oct 8, 2025, 1:41 PM EDT - Market open

RZG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202554.5354.5353.8653.9553.95-0.97%1,362
Oct 6, 202555.0955.0954.4554.4854.48-0.38%2,969
Oct 3, 202555.2055.2054.6954.6954.690.37%3,179
Oct 2, 202554.2154.4954.2154.4954.490.31%2,070
Oct 1, 202554.1254.4454.1254.3254.32-0.28%43,327
Sep 30, 202554.3054.4853.9754.4754.470.06%3,138
Sep 29, 202554.8254.8254.3454.4454.440.14%1,332
Sep 26, 202554.3154.4154.1854.3754.371.20%1,775
Sep 25, 202553.5953.7553.5653.7253.72-0.83%1,635
Sep 24, 202554.8954.8954.1754.1754.17-1.04%3,720
Sep 23, 202554.6854.8854.6854.7454.74-0.32%2,238
Sep 22, 202554.8354.9154.6554.9154.910.53%1,337
Sep 19, 202554.7254.7354.6254.6354.57-1.23%1,080
Sep 18, 202554.3755.3054.3755.3055.252.52%1,168
Sep 17, 202554.2854.9953.9453.9553.89-0.32%1,120
Sep 16, 202553.8054.1253.8054.1254.07-0.01%5,817
Sep 15, 202554.5054.5054.1154.1354.07-0.17%2,731
Sep 12, 202554.2854.3354.1654.2254.16-1.10%3,214
Sep 11, 202554.6354.8254.4854.8254.772.40%1,454
Sep 10, 202553.9753.9753.5453.5453.48-0.19%1,491
Sep 9, 202553.6453.8053.6453.6453.59-0.90%1,347
Sep 8, 202553.9454.1353.9454.1354.07-0.08%711
Sep 5, 202554.2054.2053.7854.1754.11-4,720
Sep 4, 202553.7654.1753.7654.1754.121.00%1,462
Sep 3, 202553.7853.8053.4953.6353.58-0.19%1,610
Sep 2, 202553.2853.8853.2853.7453.68-0.54%4,679
Aug 29, 202554.0354.0354.0354.0353.98-0.40%341
Aug 28, 202554.4354.4354.2454.2554.19-0.04%469
Aug 27, 202553.8254.2753.8254.2754.210.64%703
Aug 26, 202553.6353.9353.6353.9253.870.53%8,642
Aug 25, 202554.1854.1853.6353.6453.58-1.10%1,519
Aug 22, 202554.2154.3154.1954.2354.173.28%1,621
Aug 21, 202552.3552.5452.3552.5152.450.05%913
Aug 20, 202552.2552.4851.9752.4852.43-0.14%3,218
Aug 19, 202552.7252.7252.5452.5552.50-0.42%730
Aug 18, 202552.3452.9352.3452.7852.720.50%1,524
Aug 15, 202552.5152.5152.5152.5152.46-0.61%269
Aug 14, 202552.8052.9052.8052.8452.78-1.56%598
Aug 13, 202552.9953.7252.9953.6853.621.57%4,188
Aug 12, 202551.4652.8551.4652.8552.793.05%1,640
Aug 11, 202550.9851.4050.9851.2851.230.63%637
Aug 8, 202551.2451.2450.9650.9650.910.20%472
Aug 7, 202550.7950.8950.6950.8650.80-0.73%1,784
Aug 6, 202551.3151.3148.6951.2351.18-0.14%4,713
Aug 5, 202551.2751.3350.7351.3051.250.55%14,002
Aug 4, 202550.4151.0249.8151.0250.971.31%6,038
Aug 1, 202550.6650.6650.0250.3650.31-1.40%9,374
Jul 31, 202551.3751.4551.0851.0851.02-0.60%7,180
Jul 30, 202551.4652.0751.1851.3951.330.02%4,016
Jul 29, 202551.8551.8551.3551.3851.33-0.65%2,229