Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
65.49
+0.32 (0.49%)
Sep 11, 2026, 4:00 PM EDT - Market closed
RZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 65.57 | 65.58 | 65.49 | 65.49 | 65.49 | 0.49% | 1,402 |
| Sep 10, 2026 | 65.07 | 65.36 | 65.06 | 65.17 | 65.17 | -0.99% | 5,384 |
| Sep 9, 2026 | 66.07 | 66.07 | 65.68 | 65.83 | 65.83 | -1.34% | 6,638 |
| Sep 8, 2026 | 66.82 | 67.15 | 66.72 | 66.72 | 66.72 | -0.41% | 2,121 |
| Sep 4, 2026 | 66.37 | 66.99 | 66.37 | 66.99 | 66.99 | 0.38% | 1,490 |
| Sep 3, 2026 | 66.82 | 66.84 | 66.45 | 66.74 | 66.74 | 0.66% | 1,819 |
| Sep 2, 2026 | 65.65 | 66.49 | 65.65 | 66.30 | 66.30 | 1.42% | 3,906 |
| Sep 1, 2026 | 65.91 | 66.17 | 65.37 | 65.37 | 65.37 | -1.83% | 25,168 |
| Aug 31, 2026 | 66.67 | 66.75 | 66.51 | 66.59 | 66.59 | -1.13% | 2,801 |
| Aug 28, 2026 | 68.20 | 68.20 | 67.36 | 67.36 | 67.36 | -1.69% | 14,853 |
| Aug 27, 2026 | 68.66 | 68.66 | 68.29 | 68.51 | 68.51 | -0.12% | 2,964 |
| Aug 26, 2026 | 68.90 | 68.95 | 68.52 | 68.60 | 68.60 | 0.09% | 5,264 |
| Aug 25, 2026 | 68.49 | 68.58 | 68.36 | 68.53 | 68.53 | 0.24% | 4,144 |
| Aug 24, 2026 | 68.45 | 68.63 | 68.35 | 68.37 | 68.37 | -0.36% | 3,475 |
| Aug 21, 2026 | 68.19 | 68.62 | 68.12 | 68.62 | 68.62 | 0.84% | 4,660 |
| Aug 20, 2026 | 68.91 | 69.03 | 67.99 | 68.05 | 68.04 | -1.61% | 6,752 |
| Aug 19, 2026 | 70.18 | 70.18 | 69.09 | 69.16 | 69.16 | -0.41% | 5,120 |
| Aug 18, 2026 | 70.13 | 70.13 | 69.45 | 69.45 | 69.45 | -1.57% | 1,120 |
| Aug 17, 2026 | 70.20 | 70.76 | 70.20 | 70.56 | 70.56 | 0.15% | 2,787 |
| Aug 14, 2026 | 69.79 | 70.49 | 69.79 | 70.46 | 70.46 | 1.00% | 8,098 |
| Aug 13, 2026 | 70.25 | 70.26 | 69.74 | 69.76 | 69.76 | -0.25% | 3,379 |
| Aug 12, 2026 | 69.95 | 70.12 | 69.55 | 69.93 | 69.93 | 0.55% | 4,958 |
| Aug 11, 2026 | 69.80 | 70.05 | 69.50 | 69.55 | 69.55 | -0.11% | 5,502 |
| Aug 10, 2026 | 69.91 | 69.91 | 69.63 | 69.63 | 69.63 | -0.68% | 3,734 |
| Aug 7, 2026 | 70.85 | 70.85 | 69.87 | 70.11 | 70.11 | -0.22% | 6,577 |
| Aug 6, 2026 | 70.52 | 70.79 | 70.15 | 70.26 | 70.26 | -0.95% | 3,125 |
| Aug 5, 2026 | 71.30 | 71.95 | 70.93 | 70.93 | 70.93 | -0.82% | 2,380 |
| Aug 4, 2026 | 70.00 | 71.58 | 70.00 | 71.52 | 71.52 | 2.48% | 33,490 |
| Aug 3, 2026 | 68.65 | 69.79 | 68.65 | 69.79 | 69.79 | 1.96% | 42,614 |
| Jul 31, 2026 | 69.23 | 69.23 | 68.36 | 68.45 | 68.45 | -0.65% | 3,944 |
| Jul 30, 2026 | 68.50 | 68.90 | 68.22 | 68.90 | 68.90 | 2.16% | 5,803 |
| Jul 29, 2026 | 68.72 | 68.91 | 67.32 | 67.45 | 67.45 | -2.13% | 3,361 |
| Jul 28, 2026 | 68.26 | 68.91 | 67.93 | 68.91 | 68.91 | -0.30% | 2,613 |
| Jul 27, 2026 | 69.32 | 69.35 | 68.52 | 69.12 | 69.12 | 0.95% | 10,051 |
| Jul 24, 2026 | 69.27 | 69.27 | 68.45 | 68.47 | 68.47 | -0.61% | 17,994 |
| Jul 23, 2026 | 68.64 | 69.02 | 68.44 | 68.89 | 68.89 | -0.73% | 68,242 |
| Jul 22, 2026 | 70.19 | 70.19 | 69.29 | 69.40 | 69.40 | -1.44% | 3,837 |
| Jul 21, 2026 | 69.59 | 70.42 | 69.44 | 70.42 | 70.42 | 2.20% | 6,720 |
| Jul 20, 2026 | 70.01 | 70.01 | 68.90 | 68.90 | 68.90 | -0.89% | 35,304 |
| Jul 17, 2026 | 69.23 | 69.65 | 68.85 | 69.52 | 69.52 | -0.71% | 40,178 |
| Jul 16, 2026 | 70.63 | 70.70 | 69.67 | 70.02 | 70.02 | -0.75% | 24,574 |
| Jul 15, 2026 | 70.53 | 70.68 | 70.19 | 70.55 | 70.55 | 0.44% | 59,699 |
| Jul 14, 2026 | 70.38 | 70.38 | 69.94 | 70.24 | 70.24 | 0.91% | 10,207 |
| Jul 13, 2026 | 70.76 | 70.76 | 69.52 | 69.61 | 69.61 | -1.71% | 9,380 |
| Jul 10, 2026 | 71.70 | 71.70 | 70.82 | 70.82 | 70.82 | -0.86% | 13,176 |
| Jul 9, 2026 | 71.36 | 71.61 | 71.21 | 71.43 | 71.43 | 1.62% | 12,453 |
| Jul 8, 2026 | 71.21 | 71.21 | 70.30 | 70.30 | 70.30 | -1.55% | 49,063 |
| Jul 7, 2026 | 72.46 | 72.46 | 71.08 | 71.40 | 71.40 | -1.09% | 8,853 |
| Jul 6, 2026 | 71.90 | 72.73 | 71.90 | 72.19 | 72.19 | 0.89% | 57,568 |
| Jul 2, 2026 | 72.46 | 72.46 | 70.84 | 71.55 | 71.55 | -0.91% | 30,520 |