Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
46.27
-0.97 (-2.05%)
Mar 28, 2025, 4:05 PM EDT - Market open
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.84 | 46.84 | 46.07 | 46.27 | 46.27 | -2.05% | 4,225 |
| Mar 27, 2025 | 47.49 | 47.49 | 47.24 | 47.24 | 47.24 | -0.74% | 919 |
| Mar 26, 2025 | 48.10 | 48.10 | 47.48 | 47.59 | 47.59 | -0.92% | 1,774 |
| Mar 25, 2025 | 48.18 | 48.27 | 47.99 | 48.03 | 48.03 | -0.47% | 1,653 |
| Mar 24, 2025 | 47.40 | 48.26 | 47.40 | 48.26 | 48.26 | 2.97% | 3,577 |
| Mar 21, 2025 | 46.50 | 46.88 | 46.50 | 46.87 | 46.82 | -0.50% | 3,394 |
| Mar 20, 2025 | 46.78 | 47.15 | 46.78 | 47.10 | 47.05 | -0.50% | 1,364 |
| Mar 19, 2025 | 46.61 | 47.57 | 46.46 | 47.34 | 47.29 | 2.16% | 5,210 |
| Mar 18, 2025 | 46.61 | 46.61 | 46.30 | 46.34 | 46.29 | -1.11% | 1,549 |
| Mar 17, 2025 | 46.31 | 46.99 | 46.31 | 46.86 | 46.81 | 1.29% | 3,344 |
| Mar 14, 2025 | 45.61 | 46.26 | 45.61 | 46.26 | 46.22 | 2.83% | 12,092 |
| Mar 13, 2025 | 46.06 | 46.06 | 44.74 | 44.99 | 44.94 | -2.20% | 2,350 |
| Mar 12, 2025 | 46.04 | 46.22 | 45.84 | 46.00 | 45.95 | -0.30% | 5,743 |
| Mar 11, 2025 | 46.63 | 46.63 | 46.14 | 46.14 | 46.09 | 0.39% | 6,871 |
| Mar 10, 2025 | 46.17 | 46.62 | 45.50 | 45.96 | 45.91 | -1.50% | 17,858 |
| Mar 7, 2025 | 46.00 | 46.89 | 45.76 | 46.66 | 46.61 | 0.56% | 3,885 |
| Mar 6, 2025 | 46.62 | 47.06 | 46.40 | 46.40 | 46.35 | -1.95% | 2,538 |
| Mar 5, 2025 | 47.22 | 47.45 | 46.74 | 47.32 | 47.27 | 0.51% | 6,454 |
| Mar 4, 2025 | 46.73 | 47.66 | 46.22 | 47.08 | 47.03 | -0.99% | 37,667 |
| Mar 3, 2025 | 49.16 | 49.16 | 47.45 | 47.55 | 47.51 | -2.41% | 15,540 |
| Feb 28, 2025 | 47.82 | 48.73 | 47.82 | 48.73 | 48.68 | 1.45% | 6,485 |
| Feb 27, 2025 | 48.71 | 48.94 | 48.01 | 48.03 | 47.98 | -1.31% | 13,717 |
| Feb 26, 2025 | 48.76 | 48.76 | 48.56 | 48.67 | 48.62 | -0.05% | 1,778 |
| Feb 25, 2025 | 48.62 | 48.92 | 48.38 | 48.69 | 48.64 | -0.26% | 4,679 |
| Feb 24, 2025 | 49.20 | 49.20 | 48.79 | 48.82 | 48.77 | -0.49% | 12,056 |
| Feb 21, 2025 | 50.87 | 50.90 | 48.98 | 49.05 | 49.00 | -3.69% | 8,272 |
| Feb 20, 2025 | 50.72 | 51.13 | 50.68 | 50.93 | 50.88 | -1.81% | 17,766 |
| Feb 19, 2025 | 51.74 | 52.12 | 51.65 | 51.87 | 51.82 | -0.38% | 5,319 |
| Feb 18, 2025 | 52.14 | 52.14 | 52.03 | 52.07 | 52.02 | 0.23% | 1,905 |
| Feb 14, 2025 | 52.47 | 52.47 | 51.94 | 51.95 | 51.90 | -0.23% | 20,043 |
| Feb 13, 2025 | 51.65 | 52.07 | 51.43 | 52.07 | 52.02 | 1.87% | 2,418 |
| Feb 12, 2025 | 51.01 | 51.15 | 50.87 | 51.12 | 51.07 | -0.71% | 11,961 |
| Feb 11, 2025 | 51.37 | 51.60 | 51.37 | 51.48 | 51.43 | -0.52% | 1,840 |
| Feb 10, 2025 | 52.07 | 52.08 | 51.75 | 51.75 | 51.70 | 0.24% | 2,702 |
| Feb 7, 2025 | 52.40 | 52.42 | 51.62 | 51.62 | 51.57 | -1.24% | 13,459 |
| Feb 6, 2025 | 52.48 | 52.48 | 52.15 | 52.27 | 52.22 | -0.20% | 620 |
| Feb 5, 2025 | 52.24 | 52.40 | 52.24 | 52.38 | 52.33 | 0.88% | 8,078 |
| Feb 4, 2025 | 51.41 | 51.92 | 51.41 | 51.92 | 51.87 | 1.40% | 1,978 |
| Feb 3, 2025 | 50.70 | 51.52 | 50.70 | 51.20 | 51.15 | -1.06% | 7,830 |
| Jan 31, 2025 | 52.39 | 52.39 | 51.44 | 51.76 | 51.70 | -3.44% | 4,166 |
| Jan 30, 2025 | 52.66 | 53.60 | 52.28 | 53.60 | 53.54 | 3.60% | 738 |
| Jan 29, 2025 | 51.63 | 51.83 | 51.55 | 51.74 | 51.68 | 0.25% | 5,320 |
| Jan 28, 2025 | 51.36 | 51.70 | 51.36 | 51.61 | 51.55 | 0.51% | 1,386 |
| Jan 27, 2025 | 51.00 | 51.71 | 51.00 | 51.34 | 51.29 | -0.68% | 1,224 |
| Jan 24, 2025 | 51.48 | 51.87 | 51.48 | 51.70 | 51.64 | -0.35% | 5,941 |
| Jan 23, 2025 | 51.53 | 51.99 | 51.43 | 51.88 | 51.82 | 0.26% | 1,623 |
| Jan 22, 2025 | 51.93 | 51.93 | 51.65 | 51.74 | 51.69 | -0.39% | 2,628 |
| Jan 21, 2025 | 51.89 | 52.04 | 51.58 | 51.94 | 51.89 | 1.67% | 1,297 |
| Jan 17, 2025 | 51.11 | 52.01 | 50.96 | 51.09 | 51.03 | 0.50% | 3,382 |
| Jan 16, 2025 | 50.50 | 51.50 | 50.47 | 50.83 | 50.78 | 0.23% | 7,777 |