Invesco S&P Smallcap 600 Pure Growth ETF (RZG)

RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.06	57.06	56.39	56.54	56.54	-2.13%	2,266
Mar 5, 2026	57.88	57.88	57.55	57.77	57.77	-2.30%	1,708
Mar 4, 2026	59.29	59.29	59.02	59.12	59.12	0.73%	1,498
Mar 3, 2026	57.84	59.02	57.63	58.70	58.70	-1.36%	3,413
Mar 2, 2026	58.47	59.51	58.47	59.51	59.51	0.83%	2,791
Feb 27, 2026	59.35	59.35	58.81	59.02	59.02	-1.48%	3,369
Feb 26, 2026	59.79	59.90	59.67	59.90	59.90	0.56%	1,048
Feb 25, 2026	59.52	59.83	59.06	59.57	59.57	0.88%	2,037
Feb 24, 2026	58.51	59.22	58.51	59.05	59.05	1.27%	4,279
Feb 23, 2026	59.10	59.10	58.22	58.31	58.31	-1.46%	2,602
Feb 20, 2026	58.68	59.17	58.68	59.17	59.17	0.48%	1,287
Feb 19, 2026	58.65	58.89	58.58	58.89	58.89	-0.14%	1,186
Feb 18, 2026	59.38	59.63	58.81	58.98	58.97	-0.03%	5,427
Feb 17, 2026	58.95	59.33	58.67	58.99	58.99	-0.04%	2,571
Feb 13, 2026	59.07	59.34	58.91	59.02	59.02	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.31	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.20	-0.06%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.23	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.44	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.49	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.33	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.35	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.86	-0.54%	963
Feb 2, 2026	57.20	58.27	57.20	58.17	58.17	1.37%	1,737
Jan 30, 2026	57.52	57.63	57.37	57.39	57.39	-1.12%	2,361
Jan 29, 2026	57.89	58.04	57.73	58.04	58.04	0.69%	1,812
Jan 28, 2026	58.06	58.06	57.64	57.64	57.64	-0.29%	3,141
Jan 27, 2026	58.03	58.03	57.66	57.81	57.80	-0.35%	2,120
Jan 26, 2026	58.12	58.12	58.01	58.01	58.01	0.46%	1,878
Jan 23, 2026	58.77	58.77	57.71	57.74	57.74	-1.74%	3,227
Jan 22, 2026	59.06	59.12	58.76	58.77	58.77	0.30%	13,610
Jan 21, 2026	57.89	58.67	57.65	58.59	58.59	1.86%	4,727
Jan 20, 2026	57.00	57.86	57.00	57.52	57.52	-0.96%	2,647
Jan 16, 2026	58.16	58.39	58.08	58.08	58.08	0.77%	3,477
Jan 15, 2026	57.69	58.18	57.32	57.64	57.64	0.41%	1,030
Jan 14, 2026	57.02	57.46	56.82	57.40	57.40	0.55%	2,140
Jan 13, 2026	57.30	57.43	57.09	57.09	57.09	-0.46%	1,965
Jan 12, 2026	57.00	57.45	57.00	57.35	57.35	0.90%	3,726
Jan 9, 2026	56.80	56.84	56.55	56.84	56.84	0.63%	4,847
Jan 8, 2026	56.18	56.63	56.18	56.48	56.48	0.66%	3,222
Jan 7, 2026	56.55	56.55	56.06	56.11	56.11	-0.37%	6,085
Jan 6, 2026	55.67	56.33	55.64	56.32	56.32	1.23%	5,092
Jan 5, 2026	55.13	55.73	55.13	55.63	55.63	1.50%	2,698
Jan 2, 2026	54.29	55.66	54.27	54.81	54.81	0.79%	22,722
Dec 31, 2025	54.66	54.66	54.38	54.38	54.38	-1.50%	1,466
Dec 30, 2025	55.50	55.52	55.21	55.21	55.21	-1.01%	829
Dec 29, 2025	55.95	55.95	55.68	55.77	55.77	-1.27%	14,460
Dec 26, 2025	56.36	56.50	56.06	56.49	56.49	0.46%	3,376
Dec 24, 2025	56.29	56.29	56.13	56.23	56.23	0.25%	465
Dec 23, 2025	56.18	56.37	56.09	56.09	56.09	-0.48%	1,131

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.