Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
54.69
+1.32 (2.47%)
At close: Nov 25, 2025, 4:00 PM EST
54.69
0.00 (0.00%)
After-hours: Nov 25, 2025, 6:30 PM EST
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 54.00 | 54.81 | 54.00 | 54.69 | 54.69 | 2.47% | 1,387 |
| Nov 24, 2025 | 52.76 | 53.37 | 52.76 | 53.37 | 53.37 | 1.47% | 1,231 |
| Nov 21, 2025 | 51.17 | 52.68 | 51.17 | 52.60 | 52.60 | 3.23% | 3,493 |
| Nov 20, 2025 | 51.51 | 51.51 | 50.95 | 50.95 | 50.95 | -1.27% | 1,920 |
| Nov 19, 2025 | 51.82 | 51.82 | 51.60 | 51.61 | 51.61 | -0.30% | 1,689 |
| Nov 18, 2025 | 51.30 | 51.85 | 51.30 | 51.76 | 51.76 | 0.27% | 2,155 |
| Nov 17, 2025 | 52.21 | 52.41 | 51.49 | 51.63 | 51.63 | -2.01% | 49,052 |
| Nov 14, 2025 | 52.78 | 52.78 | 52.64 | 52.69 | 52.69 | -0.10% | 2,169 |
| Nov 13, 2025 | 53.86 | 53.86 | 52.74 | 52.74 | 52.74 | -2.49% | 1,573 |
| Nov 12, 2025 | 54.28 | 54.30 | 54.09 | 54.09 | 54.09 | -0.09% | 986 |
| Nov 11, 2025 | 54.00 | 54.14 | 54.00 | 54.14 | 54.14 | 0.22% | 1,220 |
| Nov 10, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.88% | 460 |
| Nov 7, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.50% | 129 |
| Nov 6, 2025 | 53.58 | 53.58 | 53.29 | 53.29 | 53.29 | -1.74% | 4,144 |
| Nov 5, 2025 | 53.61 | 54.33 | 53.61 | 54.23 | 54.23 | 2.09% | 9,634 |
| Nov 4, 2025 | 53.45 | 53.45 | 53.12 | 53.12 | 53.12 | -1.66% | 1,417 |
| Nov 3, 2025 | 53.97 | 56.45 | 53.81 | 54.02 | 54.02 | 0.23% | 1,912 |
| Oct 31, 2025 | 53.87 | 53.90 | 53.78 | 53.89 | 53.89 | -0.27% | 2,112 |
| Oct 30, 2025 | 55.55 | 55.55 | 54.04 | 54.04 | 54.04 | -1.11% | 3,368 |
| 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 | 54.15 | 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 | 54.31 | -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 | 54.36 | 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 |