Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
63.23
-0.21 (-0.33%)
At close: Oct 6, 2026, 4:00 PM EDT
63.23
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
RZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 63.74 | 63.74 | 63.16 | 63.23 | 63.23 | -0.33% | 1,724 |
| Oct 5, 2026 | 63.35 | 63.55 | 63.35 | 63.44 | 63.44 | 0.18% | 2,062 |
| Oct 2, 2026 | 63.31 | 63.60 | 63.31 | 63.32 | 63.32 | 1.24% | 2,099 |
| Oct 1, 2026 | 62.24 | 62.54 | 62.17 | 62.54 | 62.54 | 0.12% | 4,185 |
| Sep 30, 2026 | 62.94 | 63.13 | 62.47 | 62.47 | 62.47 | -0.74% | 1,088 |
| Sep 29, 2026 | 63.61 | 63.61 | 62.59 | 62.94 | 62.94 | -0.55% | 2,581 |
| Sep 28, 2026 | 63.11 | 63.36 | 62.94 | 63.29 | 63.29 | -0.65% | 2,993 |
| Sep 25, 2026 | 63.84 | 63.92 | 63.70 | 63.70 | 63.70 | 0.23% | 1,269 |
| Sep 24, 2026 | 63.33 | 63.56 | 62.91 | 63.56 | 63.56 | -0.01% | 1,264 |
| Sep 23, 2026 | 63.88 | 63.88 | 63.54 | 63.56 | 63.56 | -1.40% | 1,621 |
| Sep 22, 2026 | 64.70 | 64.91 | 64.14 | 64.47 | 64.47 | 0.43% | 2,690 |
| Sep 21, 2026 | 64.14 | 64.39 | 64.12 | 64.19 | 64.19 | 0.70% | 8,465 |
| Sep 18, 2026 | 63.80 | 63.86 | 63.74 | 63.86 | 63.75 | -0.49% | 2,878 |
| Sep 17, 2026 | 64.90 | 64.90 | 64.17 | 64.17 | 64.06 | 0.20% | 6,360 |
| Sep 16, 2026 | 64.40 | 64.53 | 64.03 | 64.04 | 63.93 | 0.36% | 1,470 |
| Sep 15, 2026 | 64.84 | 64.84 | 63.66 | 63.82 | 63.71 | -1.50% | 3,767 |
| Sep 14, 2026 | 65.01 | 65.10 | 64.79 | 64.79 | 64.67 | -1.07% | 1,649 |
| Sep 11, 2026 | 65.57 | 65.58 | 65.49 | 65.49 | 65.38 | 0.49% | 1,403 |
| Sep 10, 2026 | 65.07 | 65.36 | 65.06 | 65.17 | 65.06 | -0.99% | 5,384 |
| Sep 9, 2026 | 66.07 | 66.07 | 65.68 | 65.83 | 65.71 | -1.34% | 6,638 |
| Sep 8, 2026 | 66.82 | 67.15 | 66.72 | 66.72 | 66.60 | -0.41% | 2,121 |
| Sep 4, 2026 | 66.37 | 66.99 | 66.37 | 66.99 | 66.87 | 0.38% | 1,491 |
| Sep 3, 2026 | 66.82 | 66.84 | 66.45 | 66.74 | 66.62 | 0.66% | 1,819 |
| Sep 2, 2026 | 65.65 | 66.49 | 65.65 | 66.30 | 66.18 | 1.42% | 3,906 |
| Sep 1, 2026 | 65.91 | 66.17 | 65.37 | 65.37 | 65.26 | -1.83% | 25,168 |
| Aug 31, 2026 | 66.67 | 66.75 | 66.51 | 66.59 | 66.48 | -1.13% | 2,802 |
| Aug 28, 2026 | 68.20 | 68.20 | 67.36 | 67.36 | 67.24 | -1.69% | 14,854 |
| Aug 27, 2026 | 68.66 | 68.66 | 68.29 | 68.51 | 68.39 | -0.12% | 2,964 |
| Aug 26, 2026 | 68.90 | 68.95 | 68.52 | 68.60 | 68.48 | 0.09% | 5,265 |
| Aug 25, 2026 | 68.49 | 68.58 | 68.36 | 68.53 | 68.41 | 0.24% | 4,144 |
| Aug 24, 2026 | 68.45 | 68.63 | 68.35 | 68.37 | 68.25 | -0.36% | 3,475 |
| Aug 21, 2026 | 68.19 | 68.62 | 68.12 | 68.62 | 68.50 | 0.84% | 4,661 |
| Aug 20, 2026 | 68.91 | 69.03 | 67.99 | 68.05 | 67.93 | -1.61% | 6,752 |
| Aug 19, 2026 | 70.18 | 70.18 | 69.09 | 69.16 | 69.04 | -0.41% | 5,121 |
| Aug 18, 2026 | 70.13 | 70.13 | 69.45 | 69.45 | 69.33 | -1.57% | 1,122 |
| Aug 17, 2026 | 70.20 | 70.76 | 70.20 | 70.56 | 70.43 | 0.15% | 2,788 |
| Aug 14, 2026 | 69.79 | 70.49 | 69.79 | 70.46 | 70.33 | 1.00% | 8,098 |
| Aug 13, 2026 | 70.25 | 70.26 | 69.74 | 69.76 | 69.64 | -0.25% | 3,380 |
| Aug 12, 2026 | 69.95 | 70.12 | 69.55 | 69.93 | 69.81 | 0.55% | 4,958 |
| Aug 11, 2026 | 69.80 | 70.05 | 69.50 | 69.55 | 69.43 | -0.11% | 5,505 |
| Aug 10, 2026 | 69.91 | 69.91 | 69.63 | 69.63 | 69.51 | -0.68% | 3,735 |
| Aug 7, 2026 | 70.85 | 70.85 | 69.87 | 70.11 | 69.98 | -0.22% | 6,578 |
| Aug 6, 2026 | 70.52 | 70.79 | 70.15 | 70.26 | 70.14 | -0.95% | 3,126 |
| Aug 5, 2026 | 71.30 | 71.95 | 70.93 | 70.93 | 70.81 | -0.82% | 2,381 |
| Aug 4, 2026 | 70.00 | 71.58 | 70.00 | 71.52 | 71.40 | 2.48% | 33,490 |
| Aug 3, 2026 | 68.65 | 69.79 | 68.65 | 69.79 | 69.67 | 1.96% | 42,615 |
| Jul 31, 2026 | 69.23 | 69.23 | 68.36 | 68.45 | 68.33 | -0.65% | 3,945 |
| Jul 30, 2026 | 68.50 | 68.90 | 68.22 | 68.90 | 68.78 | 2.16% | 5,803 |
| Jul 29, 2026 | 68.72 | 68.91 | 67.32 | 67.45 | 67.33 | -2.13% | 3,362 |
| Jul 28, 2026 | 68.26 | 68.91 | 67.93 | 68.91 | 68.79 | -0.30% | 2,614 |