Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
48.07
-0.09 (-0.19%)
May 23, 2025, 3:02 PM - Market open
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 47.95 | 48.08 | 47.95 | 48.08 | - | -0.17% | 639 |
| May 22, 2025 | 48.09 | 48.38 | 48.09 | 48.16 | 48.16 | -0.46% | 1,541 |
| May 21, 2025 | 48.96 | 49.19 | 48.23 | 48.39 | 48.39 | -2.09% | 10,743 |
| May 20, 2025 | 49.52 | 49.52 | 49.37 | 49.42 | 49.42 | -0.21% | 1,267 |
| May 19, 2025 | 49.22 | 49.52 | 49.22 | 49.52 | 49.52 | -0.25% | 766 |
| May 16, 2025 | 48.98 | 49.65 | 48.98 | 49.65 | 49.65 | 1.36% | 1,133 |
| May 15, 2025 | 49.04 | 49.10 | 48.92 | 48.98 | 48.98 | 0.11% | 2,760 |
| May 14, 2025 | 49.04 | 49.12 | 48.89 | 48.93 | 48.93 | -0.92% | 2,828 |
| May 13, 2025 | 49.28 | 49.51 | 49.15 | 49.38 | 49.38 | 0.59% | 24,825 |
| May 12, 2025 | 49.14 | 49.44 | 48.60 | 49.09 | 49.09 | 3.08% | 21,009 |
| May 9, 2025 | 47.89 | 47.94 | 47.62 | 47.62 | 47.62 | 0.43% | 387 |
| May 8, 2025 | 47.40 | 47.74 | 46.81 | 47.42 | 47.42 | 0.94% | 142,025 |
| May 7, 2025 | 47.14 | 47.14 | 46.95 | 46.98 | 46.98 | -0.07% | 2,085 |
| May 6, 2025 | 46.67 | 47.01 | 46.67 | 47.01 | 47.01 | -0.48% | 522 |
| May 5, 2025 | 47.44 | 47.53 | 47.24 | 47.24 | 47.24 | -0.63% | 2,139 |
| May 2, 2025 | 47.12 | 47.64 | 47.12 | 47.54 | 47.54 | 2.28% | 1,940 |
| May 1, 2025 | 46.32 | 46.69 | 46.32 | 46.48 | 46.48 | 0.74% | 4,011 |
| Apr 30, 2025 | 45.46 | 46.14 | 45.46 | 46.14 | 46.14 | -0.33% | 4,785 |
| Apr 29, 2025 | 45.59 | 46.51 | 45.59 | 46.29 | 46.29 | 0.59% | 3,171 |
| Apr 28, 2025 | 46.07 | 46.07 | 45.41 | 46.02 | 46.02 | 0.57% | 1,571 |
| Apr 25, 2025 | 45.27 | 45.76 | 45.27 | 45.76 | 45.76 | 0.01% | 925 |
| Apr 24, 2025 | 45.35 | 45.76 | 45.35 | 45.76 | 45.76 | 1.53% | 1,903 |
| Apr 23, 2025 | 45.90 | 46.23 | 45.06 | 45.06 | 45.06 | 1.57% | 5,414 |
| Apr 22, 2025 | 43.79 | 44.37 | 43.79 | 44.37 | 44.37 | 2.94% | 889 |
| Apr 21, 2025 | 43.72 | 43.72 | 42.85 | 43.10 | 43.10 | -2.64% | 5,177 |
| Apr 17, 2025 | 43.77 | 44.37 | 43.77 | 44.27 | 44.27 | 0.84% | 3,033 |
| Apr 16, 2025 | 44.32 | 44.37 | 43.35 | 43.90 | 43.90 | -1.43% | 2,063 |
| Apr 15, 2025 | 44.36 | 44.74 | 44.34 | 44.54 | 44.54 | 0.19% | 2,955 |
| Apr 14, 2025 | 44.87 | 44.87 | 43.86 | 44.45 | 44.45 | 1.12% | 88,415 |
| Apr 11, 2025 | 42.98 | 43.96 | 42.70 | 43.96 | 43.96 | 1.78% | 5,941 |
| Apr 10, 2025 | 43.63 | 43.63 | 42.50 | 43.19 | 43.19 | -3.79% | 2,178 |
| Apr 9, 2025 | 40.48 | 45.03 | 40.48 | 44.89 | 44.89 | 9.06% | 14,605 |
| Apr 8, 2025 | 44.22 | 44.22 | 40.62 | 41.16 | 41.16 | -2.79% | 6,481 |
| Apr 7, 2025 | 40.65 | 43.19 | 40.65 | 42.34 | 42.34 | -0.65% | 29,426 |
| Apr 4, 2025 | 42.56 | 42.99 | 41.19 | 42.62 | 42.62 | -4.35% | 77,709 |
| Apr 3, 2025 | 45.52 | 45.52 | 42.83 | 44.56 | 44.56 | -6.28% | 6,762 |
| Apr 2, 2025 | 45.89 | 47.56 | 45.89 | 47.54 | 47.54 | 1.79% | 3,172 |
| Apr 1, 2025 | 46.55 | 46.70 | 46.28 | 46.70 | 46.70 | -0.12% | 1,559 |
| Mar 31, 2025 | 45.79 | 46.76 | 45.79 | 46.76 | 46.76 | 1.06% | 7,817 |
| 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 |