Skip to main content
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
111.90
+1.32 (1.19%)
Dec 20, 2024, 3:30 PM EST - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024111.49112.48111.05111.05111.050.43%17,250
Dec 19, 2024112.05112.62110.30110.58110.58-0.38%8,685
Dec 18, 2024115.75116.27110.12111.00111.00-4.03%7,173
Dec 17, 2024116.74116.74115.44115.66115.66-1.45%2,831
Dec 16, 2024117.86117.86117.37117.37117.37-0.07%2,385
Dec 13, 2024117.12117.45117.12117.45117.45-0.61%1,767
Dec 12, 2024118.75118.75118.18118.18118.18-0.87%1,557
Dec 11, 2024119.11119.43118.96119.22119.220.83%2,537
Dec 10, 2024117.52119.27117.52118.23118.230.16%2,138
Dec 9, 2024117.96119.80117.96118.04118.040.47%5,675
Dec 6, 2024117.74117.74116.92117.48117.480.31%3,248
Dec 5, 2024118.29119.04117.12117.12117.12-1.36%10,454
Dec 4, 2024118.80118.80117.74118.73118.730.37%5,612
Dec 3, 2024117.74118.55117.74118.30118.30-0.89%3,398
Dec 2, 2024118.26119.36118.26119.36119.360.75%1,694
Nov 29, 2024118.32118.48118.32118.48118.480.26%4,031
Nov 27, 2024118.33118.67118.05118.18118.18-0.16%2,619
Nov 26, 2024117.91118.37117.70118.37118.37-0.71%2,782
Nov 25, 2024118.21120.26118.21119.22119.222.10%2,639
Nov 22, 2024116.35116.98116.25116.76116.761.66%6,553
Nov 21, 2024113.33115.27113.33114.85114.852.02%29,529
Nov 20, 2024112.55112.58111.93112.58112.58-0.20%7,664
Nov 19, 2024111.93112.81111.74112.81112.81-0.20%4,121
Nov 18, 2024113.79113.83113.03113.03113.03-0.29%3,279
Nov 15, 2024114.00114.85112.79113.36113.36-0.49%2,670
Nov 14, 2024114.83114.83113.74113.91113.91-0.60%8,343
Nov 13, 2024116.54117.10114.60114.60114.60-0.70%4,853
Nov 12, 2024116.57117.32115.01115.41115.41-1.83%6,398
Nov 11, 2024117.56118.06117.29117.56117.561.51%10,396
Nov 8, 2024115.80116.06115.34115.81115.810.11%2,828
Nov 7, 2024115.98116.91115.68115.68115.68-0.72%5,819
Nov 6, 2024114.16117.56114.16116.52116.526.70%20,261
Nov 5, 2024106.06109.21106.06109.21109.212.17%14,760
Nov 4, 2024105.65107.20105.65106.89106.890.63%2,580
Nov 1, 2024106.86106.86106.21106.21106.210.42%999
Oct 31, 2024107.48107.48105.77105.77105.77-1.68%3,341
Oct 30, 2024108.73108.73107.57107.57107.57-0.12%975
Oct 29, 2024107.83108.06107.55107.70107.70-0.87%4,103
Oct 28, 2024108.63109.24108.63108.65108.651.72%15,202
Oct 25, 2024108.07108.07106.80106.81106.81-0.40%8,669
Oct 24, 2024107.35107.35106.36107.24107.240.47%6,911
Oct 23, 2024107.36107.44105.89106.74106.74-0.89%2,213
Oct 22, 2024107.75107.75107.24107.69107.69-0.39%2,169
Oct 21, 2024110.70110.70108.12108.12108.12-2.59%5,042
Oct 18, 2024111.43111.43110.91110.99110.99-0.09%2,471
Oct 17, 2024110.21111.10110.12111.09111.090.56%4,458
Oct 16, 2024109.82110.63109.82110.47110.471.26%1,554
Oct 15, 2024108.11110.30108.11109.09109.090.36%5,004
Oct 14, 2024107.77108.82107.75108.70108.700.31%2,885
Oct 11, 2024107.00108.37107.00108.36108.361.75%10,869
Oct 10, 2024106.34106.50105.91106.50106.50-0.59%6,029
Oct 9, 2024105.99107.68105.99107.14107.140.33%3,966
Oct 8, 2024106.95106.95106.22106.79106.79-0.18%983
Oct 7, 2024107.74107.74105.96106.98106.98-1.04%2,420
Oct 4, 2024107.98108.28107.93108.10108.101.88%2,485
Oct 3, 2024106.82106.82105.69106.11106.11-1.24%14,090
Oct 2, 2024107.62108.10107.28107.45107.45-0.75%4,109
Oct 1, 2024108.20108.50107.94108.25108.25-1.00%2,181
Sep 30, 2024108.86109.41108.63109.35109.35-0.13%3,034
Sep 27, 2024109.39110.49109.24109.49109.490.91%9,182
Sep 26, 2024108.33108.61108.32108.50108.501.47%2,461
Sep 25, 2024107.58107.58106.83106.93106.93-1.76%4,382
Sep 24, 2024108.88108.95108.54108.84108.84-0.01%3,905
Sep 23, 2024109.19109.24108.58108.85108.85-0.44%2,553
Sep 20, 2024110.68110.68109.25109.33108.99-1.10%5,485
Sep 19, 2024111.20111.20110.25110.54110.201.25%4,097
Sep 18, 2024109.24111.79108.65109.17108.840.26%3,324
Sep 17, 2024108.32109.96108.32108.89108.561.40%6,526
Sep 16, 2024106.81107.84106.55107.39107.060.87%3,672
Sep 13, 2024104.07106.46104.07106.46106.143.49%5,537
Sep 12, 2024101.64103.79101.64102.87102.561.21%1,951
Sep 11, 2024101.40101.65100.34101.65101.34-0.08%1,749
Sep 10, 2024102.23102.23101.03101.73101.42-1.34%1,907
Sep 9, 2024103.95104.00102.79103.11102.79-0.48%6,158
Sep 6, 2024106.04106.14103.56103.60103.29-1.89%14,602
Sep 5, 2024106.84106.84105.60105.60105.28-0.21%8,007
Sep 4, 2024107.03107.03105.56105.82105.50-0.02%6,519
Sep 3, 2024107.42107.42105.85105.85105.52-2.43%29,358
Aug 30, 2024108.67108.67107.50108.49108.160.01%3,380
Aug 29, 2024108.24109.38108.23108.47108.140.55%3,520
Aug 28, 2024108.08108.26107.40107.88107.55-0.18%3,348
Aug 27, 2024108.62108.62107.83108.07107.74-1.21%1,183
Aug 26, 2024109.71109.71109.01109.39109.060.45%4,808
Aug 23, 2024108.43109.11108.43108.90108.573.37%7,247
Aug 22, 2024106.24106.24105.36105.36105.04-1.01%3,882
Aug 21, 2024105.82106.49105.82106.43106.110.88%10,631
Aug 20, 2024105.67105.84105.45105.50105.18-1.31%2,422
Aug 19, 2024106.20106.93106.20106.90106.570.91%17,846
Aug 16, 2024105.76106.03105.76105.93105.610.64%1,768
Aug 15, 2024104.64106.16104.58105.26104.942.81%6,549
Aug 14, 2024102.97102.97102.20102.38102.07-0.56%2,172
Aug 13, 2024101.23102.95101.23102.95102.642.35%1,820
Aug 12, 2024101.37101.39100.53100.59100.28-1.76%3,614
Aug 9, 2024103.13103.13102.26102.40102.08-0.65%3,329
Aug 8, 2024102.37103.18102.36103.07102.751.87%4,065
Aug 7, 2024104.17104.17101.06101.17100.86-0.84%7,143
Aug 6, 2024101.80102.73101.43102.02101.711.48%2,713
Aug 5, 202498.53101.2995.06100.54100.23-3.73%35,306
Aug 2, 2024104.93104.93103.86104.44104.12-3.49%13,716
Aug 1, 2024112.96112.96107.55108.22107.89-3.74%6,561