Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
121.09
+0.13 (0.11%)
Dec 18, 2025, 4:00 PM EST - Market closed
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 122.24 | 122.24 | 120.99 | 121.09 | 121.09 | 0.11% | 6,369 |
| Dec 17, 2025 | 121.12 | 121.28 | 120.96 | 120.96 | 120.96 | -0.08% | 4,134 |
| Dec 16, 2025 | 121.85 | 121.87 | 120.76 | 121.05 | 121.05 | -0.79% | 4,535 |
| Dec 15, 2025 | 121.97 | 122.51 | 121.85 | 122.01 | 122.01 | -0.60% | 1,921 |
| Dec 12, 2025 | 124.12 | 124.12 | 122.46 | 122.75 | 122.75 | -0.87% | 5,814 |
| Dec 11, 2025 | 123.86 | 123.97 | 123.70 | 123.83 | 123.83 | 0.69% | 2,934 |
| Dec 10, 2025 | 121.19 | 123.60 | 121.19 | 122.98 | 122.98 | 2.11% | 2,657 |
| Dec 9, 2025 | 119.83 | 121.07 | 119.83 | 120.43 | 120.43 | 0.13% | 2,922 |
| Dec 8, 2025 | 120.80 | 121.17 | 120.28 | 120.28 | 120.28 | -0.40% | 3,347 |
| Dec 5, 2025 | 121.33 | 121.37 | 120.77 | 120.77 | 120.77 | -0.17% | 2,981 |
| Dec 4, 2025 | 120.80 | 121.29 | 120.79 | 120.98 | 120.98 | -0.50% | 1,697 |
| Dec 3, 2025 | 121.20 | 121.75 | 121.15 | 121.59 | 121.59 | 0.54% | 6,093 |
| Dec 2, 2025 | 120.70 | 121.03 | 119.99 | 120.93 | 120.93 | 0.55% | 7,362 |
| Dec 1, 2025 | 119.46 | 121.25 | 119.46 | 120.27 | 120.27 | -0.56% | 12,577 |
| Nov 28, 2025 | 121.10 | 121.10 | 120.86 | 120.94 | 120.94 | 0.13% | 2,099 |
| Nov 26, 2025 | 120.57 | 122.30 | 120.57 | 120.79 | 120.79 | 1.03% | 4,201 |
| Nov 25, 2025 | 118.03 | 119.97 | 118.03 | 119.56 | 119.56 | 3.20% | 4,226 |
| Nov 24, 2025 | 114.78 | 115.93 | 114.49 | 115.85 | 115.85 | 1.34% | 2,908 |
| Nov 21, 2025 | 114.66 | 115.07 | 114.31 | 114.32 | 114.32 | 4.01% | 4,482 |
| Nov 20, 2025 | 113.37 | 113.37 | 109.88 | 109.91 | 109.91 | -2.06% | 1,382 |
| Nov 19, 2025 | 112.74 | 112.74 | 112.18 | 112.22 | 112.22 | -1.09% | 2,270 |
| Nov 18, 2025 | 112.12 | 113.54 | 112.12 | 113.46 | 113.46 | 0.75% | 1,276 |
| Nov 17, 2025 | 114.80 | 114.80 | 112.50 | 112.62 | 112.62 | -2.60% | 7,761 |
| Nov 14, 2025 | 114.24 | 115.82 | 114.24 | 115.62 | 115.62 | 0.21% | 3,541 |
| Nov 13, 2025 | 117.66 | 117.66 | 115.38 | 115.38 | 115.38 | -1.55% | 2,410 |
| Nov 12, 2025 | 117.38 | 117.89 | 117.20 | 117.20 | 117.20 | -0.21% | 2,764 |
| Nov 11, 2025 | 116.45 | 117.49 | 116.45 | 117.45 | 117.45 | 0.85% | 2,296 |
| Nov 10, 2025 | 116.22 | 116.92 | 116.22 | 116.46 | 116.46 | 1.05% | 5,201 |
| Nov 7, 2025 | 113.50 | 115.25 | 113.50 | 115.25 | 115.25 | 0.81% | 6,796 |
| Nov 6, 2025 | 115.96 | 116.17 | 114.33 | 114.33 | 114.33 | -1.86% | 2,448 |
| Nov 5, 2025 | 115.88 | 116.73 | 115.12 | 116.50 | 116.50 | 0.75% | 2,586 |
| Nov 4, 2025 | 114.70 | 116.04 | 114.70 | 115.63 | 115.63 | -0.94% | 8,358 |
| Nov 3, 2025 | 115.33 | 116.78 | 115.02 | 116.73 | 116.73 | 0.16% | 5,017 |
| Oct 31, 2025 | 115.91 | 116.55 | 115.54 | 116.55 | 116.55 | 0.15% | 7,214 |
| Oct 30, 2025 | 117.35 | 117.43 | 116.29 | 116.38 | 116.38 | -1.67% | 7,646 |
| Oct 29, 2025 | 119.89 | 120.49 | 117.44 | 118.35 | 118.35 | -1.22% | 6,373 |
| Oct 28, 2025 | 120.17 | 120.25 | 119.44 | 119.81 | 119.81 | -0.67% | 3,957 |
| Oct 27, 2025 | 121.44 | 121.44 | 120.40 | 120.62 | 120.62 | -0.13% | 4,346 |
| Oct 24, 2025 | 121.23 | 121.55 | 120.76 | 120.79 | 120.79 | 0.70% | 11,898 |
| Oct 23, 2025 | 119.22 | 120.21 | 119.22 | 119.95 | 119.95 | 1.49% | 8,796 |
| Oct 22, 2025 | 118.17 | 118.20 | 117.59 | 118.19 | 118.19 | 0.05% | 2,067 |
| Oct 21, 2025 | 117.24 | 118.65 | 117.24 | 118.13 | 118.13 | 0.31% | 7,445 |
| Oct 20, 2025 | 116.83 | 117.88 | 116.83 | 117.76 | 117.76 | 1.51% | 3,836 |
| Oct 17, 2025 | 115.88 | 116.02 | 115.82 | 116.01 | 116.01 | -0.30% | 2,579 |
| Oct 16, 2025 | 117.45 | 117.55 | 116.05 | 116.36 | 116.36 | -1.46% | 2,976 |
| Oct 15, 2025 | 119.34 | 120.35 | 118.01 | 118.08 | 118.08 | -0.07% | 3,792 |
| Oct 14, 2025 | 114.95 | 118.60 | 114.95 | 118.17 | 118.17 | 2.26% | 3,258 |
| Oct 13, 2025 | 114.58 | 115.60 | 114.58 | 115.56 | 115.56 | 2.71% | 4,885 |
| Oct 10, 2025 | 117.00 | 117.00 | 112.20 | 112.51 | 112.51 | -3.78% | 21,173 |
| Oct 9, 2025 | 117.38 | 117.41 | 116.62 | 116.94 | 116.94 | -1.30% | 1,495 |