Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
119.53
+0.68 (0.57%)
Sep 5, 2025, 4:00 PM - Market closed
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.51 | 120.90 | 118.97 | 119.53 | 119.53 | 0.57% | 7,446 |
| Sep 4, 2025 | 117.53 | 118.85 | 117.53 | 118.85 | 118.85 | 1.21% | 5,794 |
| Sep 3, 2025 | 118.52 | 118.52 | 116.95 | 117.43 | 117.43 | -0.51% | 18,402 |
| Sep 2, 2025 | 116.77 | 118.03 | 116.70 | 118.03 | 118.03 | -0.60% | 42,075 |
| Aug 29, 2025 | 118.61 | 118.75 | 118.20 | 118.75 | 118.75 | -0.07% | 1,299 |
| Aug 28, 2025 | 119.77 | 119.77 | 118.01 | 118.83 | 118.83 | -0.52% | 8,329 |
| Aug 27, 2025 | 118.46 | 119.46 | 118.46 | 119.45 | 119.45 | 1.49% | 22,557 |
| Aug 26, 2025 | 118.21 | 118.30 | 117.70 | 117.70 | 117.70 | 0.10% | 8,085 |
| Aug 25, 2025 | 117.65 | 117.85 | 117.26 | 117.58 | 117.58 | - | 7,165 |
| Aug 22, 2025 | 113.37 | 117.62 | 113.37 | 117.58 | 117.58 | 4.24% | 3,831 |
| Aug 21, 2025 | 112.52 | 112.80 | 112.42 | 112.80 | 112.80 | -0.58% | 4,388 |
| Aug 20, 2025 | 113.43 | 113.57 | 113.27 | 113.46 | 113.46 | 0.09% | 1,277 |
| Aug 19, 2025 | 114.23 | 114.23 | 112.97 | 113.35 | 113.35 | 0.31% | 2,137 |
| Aug 18, 2025 | 112.86 | 113.31 | 112.63 | 113.00 | 113.00 | 0.28% | 1,987 |
| Aug 15, 2025 | 113.03 | 113.07 | 112.43 | 112.68 | 112.68 | -0.46% | 8,783 |
| Aug 14, 2025 | 112.43 | 113.20 | 112.37 | 113.20 | 113.20 | -1.02% | 2,827 |
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 114.37 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.72 | 3.07% | 1,387 |
| Aug 11, 2025 | 107.60 | 107.60 | 106.97 | 107.42 | 107.42 | -0.31% | 3,323 |
| Aug 8, 2025 | 108.70 | 108.70 | 107.61 | 107.76 | 107.76 | -0.36% | 969 |
| Aug 7, 2025 | 107.98 | 108.25 | 107.76 | 108.15 | 108.15 | -0.23% | 2,457 |
| Aug 6, 2025 | 107.76 | 108.49 | 107.76 | 108.39 | 108.39 | 1.41% | 6,420 |
| Aug 5, 2025 | 105.88 | 106.89 | 105.00 | 106.89 | 106.89 | 1.02% | 7,866 |
| Aug 4, 2025 | 104.56 | 105.81 | 104.56 | 105.81 | 105.81 | 1.87% | 1,668 |
| Aug 1, 2025 | 105.07 | 105.07 | 103.54 | 103.86 | 103.86 | -2.31% | 2,420 |
| Jul 31, 2025 | 106.93 | 106.93 | 106.24 | 106.32 | 106.32 | -1.17% | 2,240 |
| Jul 30, 2025 | 109.11 | 109.11 | 107.58 | 107.58 | 107.58 | -1.52% | 1,198 |
| Jul 29, 2025 | 110.56 | 110.56 | 108.96 | 109.24 | 109.24 | -0.90% | 2,793 |
| Jul 28, 2025 | 110.47 | 110.76 | 109.95 | 110.23 | 110.23 | -0.25% | 5,856 |
| Jul 25, 2025 | 110.32 | 110.51 | 110.32 | 110.51 | 110.51 | 0.54% | 1,015 |
| Jul 24, 2025 | 110.63 | 110.63 | 109.88 | 109.92 | 109.92 | -2.40% | 1,278 |
| Jul 23, 2025 | 111.08 | 112.63 | 111.08 | 112.63 | 112.63 | 1.81% | 6,752 |
| Jul 22, 2025 | 109.48 | 110.79 | 109.46 | 110.63 | 110.63 | 2.57% | 3,434 |
| Jul 21, 2025 | 108.20 | 108.77 | 107.81 | 107.86 | 107.86 | 0.15% | 2,976 |
| Jul 18, 2025 | 108.95 | 108.95 | 107.68 | 107.69 | 107.69 | -1.06% | 2,541 |
| Jul 17, 2025 | 108.88 | 109.23 | 108.50 | 108.84 | 108.84 | 1.62% | 3,759 |
| Jul 16, 2025 | 108.43 | 108.48 | 106.44 | 107.11 | 107.11 | -0.83% | 3,170 |
| Jul 15, 2025 | 110.59 | 110.59 | 107.46 | 108.00 | 108.00 | -2.16% | 21,246 |
| Jul 14, 2025 | 110.51 | 110.51 | 109.99 | 110.38 | 110.38 | -0.42% | 5,647 |
| Jul 11, 2025 | 110.92 | 111.17 | 110.37 | 110.84 | 110.84 | -0.98% | 4,533 |
| Jul 10, 2025 | 111.58 | 112.53 | 111.58 | 111.94 | 111.94 | 1.38% | 3,207 |
| Jul 9, 2025 | 109.81 | 110.42 | 109.68 | 110.42 | 110.42 | 0.45% | 2,799 |
| Jul 8, 2025 | 108.92 | 110.12 | 108.92 | 109.93 | 109.93 | 1.10% | 3,839 |
| Jul 7, 2025 | 109.81 | 110.74 | 108.58 | 108.73 | 108.73 | -1.69% | 6,505 |
| Jul 3, 2025 | 110.57 | 110.90 | 110.19 | 110.61 | 110.61 | 0.66% | 11,262 |
| Jul 2, 2025 | 108.15 | 109.88 | 107.51 | 109.88 | 109.88 | 1.88% | 8,668 |
| Jul 1, 2025 | 104.28 | 108.34 | 104.28 | 107.85 | 107.85 | 2.94% | 5,541 |
| Jun 30, 2025 | 104.42 | 104.83 | 104.42 | 104.77 | 104.77 | -0.21% | 2,847 |
| Jun 27, 2025 | 105.27 | 105.46 | 104.26 | 104.98 | 104.98 | 0.42% | 4,009 |
| Jun 26, 2025 | 104.09 | 104.58 | 104.03 | 104.54 | 104.54 | 1.61% | 5,732 |