Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
125.90
-3.01 (-2.34%)
At close: Mar 6, 2026, 4:00 PM EST
125.90
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.88 | 126.19 | 124.84 | 125.90 | 125.90 | -2.34% | 4,316 |
| Mar 5, 2026 | 130.11 | 130.21 | 128.34 | 128.91 | 128.91 | -1.28% | 3,645 |
| Mar 4, 2026 | 129.44 | 131.05 | 129.44 | 130.58 | 130.58 | 0.80% | 7,883 |
| Mar 3, 2026 | 126.61 | 129.96 | 126.20 | 129.55 | 129.55 | -0.78% | 3,365 |
| Mar 2, 2026 | 128.94 | 130.68 | 128.94 | 130.56 | 130.56 | 0.08% | 2,362 |
| Feb 27, 2026 | 130.12 | 130.45 | 129.78 | 130.45 | 130.45 | -1.09% | 5,767 |
| Feb 26, 2026 | 131.21 | 131.89 | 130.31 | 131.89 | 131.89 | 1.29% | 1,965 |
| Feb 25, 2026 | 131.01 | 131.01 | 129.57 | 130.21 | 130.21 | -0.44% | 4,946 |
| Feb 24, 2026 | 131.54 | 131.54 | 130.35 | 130.79 | 130.79 | 0.49% | 2,436 |
| Feb 23, 2026 | 134.10 | 134.10 | 129.52 | 130.15 | 130.15 | -3.43% | 19,949 |
| Feb 20, 2026 | 133.56 | 134.77 | 132.47 | 134.77 | 134.77 | 0.50% | 22,949 |
| Feb 19, 2026 | 134.29 | 134.29 | 133.34 | 134.10 | 134.10 | -0.38% | 3,735 |
| Feb 18, 2026 | 135.24 | 135.33 | 134.54 | 134.61 | 134.61 | 1.07% | 2,299 |
| Feb 17, 2026 | 133.56 | 134.43 | 131.51 | 133.19 | 133.19 | -0.32% | 5,865 |
| Feb 13, 2026 | 132.91 | 134.26 | 132.91 | 133.62 | 133.62 | 1.16% | 8,598 |
| Feb 12, 2026 | 137.23 | 137.25 | 130.60 | 132.09 | 132.09 | -2.79% | 17,166 |
| Feb 11, 2026 | 136.95 | 137.31 | 134.99 | 135.88 | 135.88 | -0.19% | 17,002 |
| Feb 10, 2026 | 136.50 | 137.64 | 136.14 | 136.14 | 136.14 | 0.52% | 9,576 |
| Feb 9, 2026 | 136.52 | 136.52 | 134.75 | 135.43 | 135.43 | -0.95% | 8,251 |
| Feb 6, 2026 | 133.59 | 139.95 | 133.00 | 136.73 | 136.72 | 2.89% | 9,422 |
| Feb 5, 2026 | 133.84 | 134.69 | 132.67 | 132.89 | 132.89 | -1.54% | 7,115 |
| Feb 4, 2026 | 134.92 | 135.21 | 133.96 | 134.97 | 134.97 | 2.94% | 17,757 |
| Feb 3, 2026 | 130.71 | 132.79 | 129.73 | 131.12 | 131.12 | 0.49% | 6,859 |
| Feb 2, 2026 | 129.95 | 130.78 | 129.95 | 130.48 | 130.48 | 1.46% | 4,600 |
| Jan 30, 2026 | 127.00 | 128.76 | 127.00 | 128.61 | 128.60 | 0.37% | 2,351 |
| Jan 29, 2026 | 128.04 | 128.49 | 126.86 | 128.13 | 128.13 | 0.91% | 4,973 |
| Jan 28, 2026 | 128.77 | 128.77 | 126.90 | 126.97 | 126.97 | -1.08% | 4,716 |
| Jan 27, 2026 | 128.52 | 128.52 | 127.64 | 128.36 | 128.36 | -0.26% | 6,328 |
| Jan 26, 2026 | 132.89 | 132.89 | 128.51 | 128.70 | 128.70 | -0.70% | 9,228 |
| Jan 23, 2026 | 130.50 | 130.50 | 129.49 | 129.61 | 129.61 | -1.48% | 11,877 |
| Jan 22, 2026 | 132.02 | 133.24 | 131.56 | 131.56 | 131.56 | 0.28% | 4,504 |
| Jan 21, 2026 | 128.51 | 131.31 | 128.51 | 131.19 | 131.19 | 3.08% | 7,303 |
| Jan 20, 2026 | 127.08 | 128.10 | 126.74 | 127.27 | 127.27 | -1.75% | 16,207 |
| Jan 16, 2026 | 129.76 | 129.76 | 129.22 | 129.53 | 129.53 | -0.92% | 7,558 |
| Jan 15, 2026 | 128.65 | 130.81 | 128.65 | 130.74 | 130.73 | 1.69% | 4,741 |
| Jan 14, 2026 | 127.17 | 128.78 | 127.17 | 128.56 | 128.56 | 0.87% | 11,545 |
| Jan 13, 2026 | 128.07 | 128.07 | 127.41 | 127.45 | 127.45 | 0.02% | 37,541 |
| Jan 12, 2026 | 126.85 | 128.04 | 126.20 | 127.42 | 127.42 | - | 16,745 |
| Jan 9, 2026 | 126.09 | 127.42 | 126.05 | 127.42 | 127.42 | 1.26% | 13,990 |
| Jan 8, 2026 | 122.44 | 126.55 | 122.00 | 125.84 | 125.84 | 2.77% | 26,072 |
| Jan 7, 2026 | 122.64 | 122.95 | 122.31 | 122.45 | 122.45 | -0.96% | 3,808 |
| Jan 6, 2026 | 120.61 | 124.51 | 120.61 | 123.63 | 123.63 | 2.09% | 6,407 |
| Jan 5, 2026 | 120.32 | 121.96 | 120.32 | 121.10 | 121.10 | 1.09% | 6,409 |
| Jan 2, 2026 | 119.58 | 120.19 | 119.58 | 119.79 | 119.79 | 0.73% | 2,434 |
| Dec 31, 2025 | 119.72 | 119.72 | 118.92 | 118.92 | 118.92 | -0.89% | 2,179 |
| Dec 30, 2025 | 120.20 | 120.36 | 119.99 | 119.99 | 119.99 | 0.02% | 1,383 |
| Dec 29, 2025 | 120.13 | 120.13 | 119.49 | 119.96 | 119.96 | -0.34% | 1,494 |
| Dec 26, 2025 | 119.85 | 120.37 | 119.78 | 120.37 | 120.37 | -0.04% | 4,784 |
| Dec 24, 2025 | 120.02 | 120.41 | 120.02 | 120.41 | 120.41 | 1.13% | 3,800 |
| Dec 23, 2025 | 120.02 | 120.02 | 119.07 | 119.07 | 119.07 | -1.08% | 3,258 |