Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
118.50
+1.12 (0.95%)
Oct 8, 2025, 11:11 AM EDT - Market open
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 117.80 | 117.83 | 117.35 | 117.38 | 117.38 | -1.70% | 3,862 |
| Oct 6, 2025 | 120.64 | 120.64 | 119.41 | 119.41 | 119.41 | -0.97% | 2,493 |
| Oct 3, 2025 | 120.45 | 121.10 | 120.45 | 120.58 | 120.58 | 1.29% | 1,826 |
| Oct 2, 2025 | 118.31 | 119.14 | 118.18 | 119.04 | 119.04 | 0.46% | 14,682 |
| Oct 1, 2025 | 117.74 | 118.83 | 117.61 | 118.50 | 118.50 | 0.39% | 8,766 |
| Sep 30, 2025 | 118.20 | 118.20 | 116.81 | 118.04 | 118.04 | 0.33% | 4,063 |
| Sep 29, 2025 | 119.16 | 119.16 | 117.09 | 117.65 | 117.65 | -0.61% | 31,760 |
| Sep 26, 2025 | 117.34 | 118.37 | 116.88 | 118.37 | 118.37 | 1.40% | 4,387 |
| Sep 25, 2025 | 116.65 | 116.93 | 116.23 | 116.74 | 116.74 | -0.86% | 22,644 |
| Sep 24, 2025 | 117.85 | 118.23 | 117.75 | 117.75 | 117.75 | 0.01% | 1,924 |
| Sep 23, 2025 | 117.92 | 119.08 | 117.73 | 117.73 | 117.73 | 0.10% | 1,992 |
| Sep 22, 2025 | 117.71 | 117.96 | 116.86 | 117.62 | 117.62 | -0.61% | 11,557 |
| Sep 19, 2025 | 119.70 | 119.70 | 118.22 | 118.34 | 117.76 | -1.56% | 7,303 |
| Sep 18, 2025 | 119.06 | 120.31 | 119.06 | 120.22 | 119.63 | 1.12% | 6,615 |
| Sep 17, 2025 | 119.20 | 121.79 | 118.88 | 118.88 | 118.30 | 0.01% | 6,392 |
| Sep 16, 2025 | 118.85 | 118.95 | 118.49 | 118.87 | 118.29 | 0.14% | 2,964 |
| Sep 15, 2025 | 117.83 | 118.89 | 117.83 | 118.70 | 118.12 | 0.43% | 4,404 |
| Sep 12, 2025 | 119.80 | 119.80 | 117.99 | 118.19 | 117.61 | -1.41% | 4,603 |
| Sep 11, 2025 | 117.86 | 119.88 | 117.55 | 119.88 | 119.29 | 2.26% | 16,891 |
| Sep 10, 2025 | 118.66 | 118.66 | 116.93 | 117.23 | 116.65 | -0.96% | 10,997 |
| Sep 9, 2025 | 118.44 | 118.49 | 118.04 | 118.37 | 117.79 | -0.62% | 3,176 |
| Sep 8, 2025 | 120.07 | 120.07 | 117.71 | 119.10 | 118.52 | -0.36% | 10,688 |
| Sep 5, 2025 | 120.51 | 120.90 | 118.97 | 119.53 | 118.94 | 0.57% | 7,446 |
| Sep 4, 2025 | 117.53 | 118.85 | 117.53 | 118.85 | 118.27 | 1.21% | 5,794 |
| Sep 3, 2025 | 118.52 | 118.52 | 116.95 | 117.43 | 116.85 | -0.51% | 18,402 |
| Sep 2, 2025 | 116.77 | 118.03 | 116.70 | 118.03 | 117.45 | -0.60% | 42,075 |
| Aug 29, 2025 | 118.61 | 118.75 | 118.20 | 118.75 | 118.17 | -0.07% | 1,299 |
| Aug 28, 2025 | 119.77 | 119.77 | 118.01 | 118.83 | 118.25 | -0.52% | 8,329 |
| Aug 27, 2025 | 118.46 | 119.46 | 118.46 | 119.45 | 118.87 | 1.49% | 22,557 |
| Aug 26, 2025 | 118.21 | 118.30 | 117.70 | 117.70 | 117.13 | 0.10% | 8,085 |
| Aug 25, 2025 | 117.65 | 117.85 | 117.26 | 117.58 | 117.01 | - | 7,165 |
| Aug 22, 2025 | 113.37 | 117.62 | 113.37 | 117.58 | 117.01 | 4.24% | 3,831 |
| Aug 21, 2025 | 112.52 | 112.80 | 112.42 | 112.80 | 112.25 | -0.58% | 4,388 |
| Aug 20, 2025 | 113.43 | 113.57 | 113.27 | 113.46 | 112.90 | 0.09% | 1,277 |
| Aug 19, 2025 | 114.23 | 114.23 | 112.97 | 113.35 | 112.80 | 0.31% | 2,137 |
| Aug 18, 2025 | 112.86 | 113.31 | 112.63 | 113.00 | 112.45 | 0.28% | 1,987 |
| Aug 15, 2025 | 113.03 | 113.07 | 112.43 | 112.68 | 112.13 | -0.46% | 8,783 |
| Aug 14, 2025 | 112.43 | 113.20 | 112.37 | 113.20 | 112.65 | -1.02% | 2,827 |
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 113.81 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.18 | 3.07% | 1,387 |
| Aug 11, 2025 | 107.60 | 107.60 | 106.97 | 107.42 | 106.90 | -0.31% | 3,323 |
| Aug 8, 2025 | 108.70 | 108.70 | 107.61 | 107.76 | 107.23 | -0.36% | 969 |
| Aug 7, 2025 | 107.98 | 108.25 | 107.76 | 108.15 | 107.62 | -0.23% | 2,457 |
| Aug 6, 2025 | 107.76 | 108.49 | 107.76 | 108.39 | 107.86 | 1.41% | 6,420 |
| Aug 5, 2025 | 105.88 | 106.89 | 105.00 | 106.89 | 106.36 | 1.02% | 7,866 |
| Aug 4, 2025 | 104.56 | 105.81 | 104.56 | 105.81 | 105.29 | 1.87% | 1,668 |
| Aug 1, 2025 | 105.07 | 105.07 | 103.54 | 103.86 | 103.36 | -2.31% | 2,420 |
| Jul 31, 2025 | 106.93 | 106.93 | 106.24 | 106.32 | 105.80 | -1.17% | 2,240 |
| Jul 30, 2025 | 109.11 | 109.11 | 107.58 | 107.58 | 107.05 | -1.52% | 1,198 |
| Jul 29, 2025 | 110.56 | 110.56 | 108.96 | 109.24 | 108.71 | -0.90% | 2,793 |