Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
54.64
-0.75 (-1.36%)
At close: Oct 29, 2025, 4:00 PM EDT
54.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

RZG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202554.8855.4554.6454.6454.64-1.36%960
Oct 28, 202555.3555.6855.3555.4055.40-0.65%1,388
Oct 27, 202555.7056.0555.5555.7655.760.48%11,730
Oct 24, 202555.4855.7655.4855.4955.490.93%5,832
Oct 23, 202554.4954.9854.4854.9854.980.90%1,140
Oct 22, 202555.0155.0154.1254.4954.49-1.20%1,380
Oct 21, 202554.8255.1554.8255.1555.150.30%4,449
Oct 20, 202554.4355.0354.4354.9954.991.54%3,209
Oct 17, 202553.8754.1653.8754.1654.160.14%755
Oct 16, 202554.8054.8354.0054.0854.08-1.48%1,021
Oct 15, 202554.8654.8954.8354.8954.890.69%580
Oct 14, 202552.7154.7052.7154.5254.521.64%4,046
Oct 13, 202553.7253.7253.5653.6453.641.50%857
Oct 10, 202554.0054.0052.8452.8452.84-2.07%1,002
Oct 9, 202553.9954.0953.8353.9653.96-0.91%4,233
Oct 8, 202554.0354.4654.0354.4654.460.93%2,246
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