Skip to main content
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
106.63
-2.09 (-1.92%)
Feb 21, 2025, 3:42 PM EST - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025107.90107.90106.51106.63106.63-1.93%2,727
Feb 20, 2025107.89108.73107.89108.73108.73-0.87%3,482
Feb 19, 2025109.55110.43109.27109.68109.68-0.44%3,483
Feb 18, 2025110.50110.80110.16110.16110.160.14%3,902
Feb 14, 2025110.72111.55110.01110.01110.01-0.04%2,584
Feb 13, 2025109.18110.56109.18110.05110.051.39%12,542
Feb 12, 2025108.43108.86108.43108.54108.54-1.38%2,757
Feb 11, 2025109.87110.06109.80110.06110.060.40%5,897
Feb 10, 2025109.25109.88109.12109.62109.620.43%7,270
Feb 7, 2025110.07110.07109.09109.16109.16-1.74%3,276
Feb 6, 2025112.00112.00110.96111.09111.09-0.32%1,776
Feb 5, 2025111.49111.49111.28111.45111.45-0.01%1,123
Feb 4, 2025109.53111.46109.53111.46111.461.61%2,923
Feb 3, 2025109.78110.96108.95109.70109.70-2.49%10,931
Jan 31, 2025113.64114.10111.98112.50112.50-1.31%7,998
Jan 30, 2025114.87114.87114.00114.00114.000.39%4,215
Jan 29, 2025113.41113.55112.90113.55113.55-0.31%1,742
Jan 28, 2025114.58114.58113.58113.91113.91-1.09%2,057
Jan 27, 2025113.74115.25113.74115.16115.160.78%3,186
Jan 24, 2025113.71114.59113.71114.28114.280.39%1,203
Jan 23, 2025111.97113.87111.97113.83113.831.15%3,482
Jan 22, 2025114.21114.21112.54112.54112.54-1.83%3,894
Jan 21, 2025114.00114.69114.00114.64114.641.66%2,474
Jan 17, 2025112.30112.85112.22112.76112.760.27%5,276
Jan 16, 2025112.04112.73111.58112.46112.460.37%6,293
Jan 15, 2025112.56113.44111.73112.05112.051.43%25,138
Jan 14, 2025110.00110.47109.40110.47110.470.97%90,229
Jan 13, 2025108.02109.48108.02109.41109.410.66%92,850
Jan 10, 2025109.52109.52108.08108.69108.69-1.68%3,578
Jan 8, 2025110.12110.55109.45110.55110.55-0.78%4,964
Jan 7, 2025111.20111.41111.00111.41111.41-0.55%1,624
Jan 6, 2025112.57113.78111.92112.03112.030.01%3,766
Jan 3, 2025112.06112.06111.20112.02112.020.46%6,339
Jan 2, 2025112.78113.39111.17111.51111.510.13%8,721
Dec 31, 2024111.15111.45111.15111.37111.371.12%2,341
Dec 30, 2024109.47110.21109.47110.13110.13-0.69%2,021
Dec 27, 2024112.07112.07110.45110.90110.90-1.42%3,530
Dec 26, 2024111.15112.49110.69112.49112.490.95%2,736
Dec 24, 2024111.14111.43109.48111.43111.430.75%5,041
Dec 23, 2024110.28110.89109.90110.60110.60-0.41%24,567
Dec 20, 2024111.49112.48111.05111.05110.730.43%17,250
Dec 19, 2024112.05112.62110.30110.58110.26-0.38%8,685
Dec 18, 2024115.75116.27110.12111.00110.68-4.03%7,173
Dec 17, 2024116.74116.74115.44115.66115.33-1.45%2,831
Dec 16, 2024117.86117.86117.37117.37117.03-0.07%2,385
Dec 13, 2024117.12117.45117.12117.45117.12-0.61%1,767
Dec 12, 2024118.75118.75118.18118.18117.84-0.87%1,557
Dec 11, 2024119.11119.43118.96119.22118.880.83%2,537
Dec 10, 2024117.52119.27117.52118.23117.890.16%2,138
Dec 9, 2024117.96119.80117.96118.04117.700.47%5,675
Dec 6, 2024117.74117.74116.92117.48117.140.31%3,248
Dec 5, 2024118.29119.04117.12117.12116.78-1.36%10,454
Dec 4, 2024118.80118.80117.74118.73118.390.37%5,612
Dec 3, 2024117.74118.55117.74118.30117.96-0.89%3,398
Dec 2, 2024118.26119.36118.26119.36119.020.75%1,694
Nov 29, 2024118.32118.48118.32118.48118.140.26%4,031
Nov 27, 2024118.33118.67118.05118.18117.84-0.16%2,619
Nov 26, 2024117.91118.37117.70118.37118.03-0.71%2,782
Nov 25, 2024118.21120.26118.21119.22118.872.10%2,639
Nov 22, 2024116.35116.98116.25116.76116.421.66%6,553
Nov 21, 2024113.33115.27113.33114.85114.522.02%29,529
Nov 20, 2024112.55112.58111.93112.58112.25-0.20%7,664
Nov 19, 2024111.93112.81111.74112.81112.48-0.20%4,121
Nov 18, 2024113.79113.83113.03113.03112.70-0.29%3,279
Nov 15, 2024114.00114.85112.79113.36113.03-0.49%2,670
Nov 14, 2024114.83114.83113.74113.91113.58-0.60%8,343
Nov 13, 2024116.54117.10114.60114.60114.27-0.70%4,853
Nov 12, 2024116.57117.32115.01115.41115.07-1.83%6,398
Nov 11, 2024117.56118.06117.29117.56117.221.51%10,396
Nov 8, 2024115.80116.06115.34115.81115.470.11%2,828
Nov 7, 2024115.98116.91115.68115.68115.35-0.72%5,819
Nov 6, 2024114.16117.56114.16116.52116.196.70%20,261
Nov 5, 2024106.06109.21106.06109.21108.892.17%14,760
Nov 4, 2024105.65107.20105.65106.89106.580.63%2,580
Nov 1, 2024106.86106.86106.21106.21105.910.42%999
Oct 31, 2024107.48107.48105.77105.77105.47-1.68%3,341
Oct 30, 2024108.73108.73107.57107.57107.27-0.12%975
Oct 29, 2024107.83108.06107.55107.70107.39-0.87%4,103
Oct 28, 2024108.63109.24108.63108.65108.341.72%15,202
Oct 25, 2024108.07108.07106.80106.81106.50-0.40%8,669
Oct 24, 2024107.35107.35106.36107.24106.930.47%6,911
Oct 23, 2024107.36107.44105.89106.74106.43-0.89%2,213
Oct 22, 2024107.75107.75107.24107.69107.39-0.39%2,169
Oct 21, 2024110.70110.70108.12108.12107.81-2.59%5,042
Oct 18, 2024111.43111.43110.91110.99110.67-0.09%2,471
Oct 17, 2024110.21111.10110.12111.09110.770.56%4,458
Oct 16, 2024109.82110.63109.82110.47110.161.26%1,554
Oct 15, 2024108.11110.30108.11109.09108.780.36%5,004
Oct 14, 2024107.77108.82107.75108.70108.390.31%2,885
Oct 11, 2024107.00108.37107.00108.36108.051.75%10,869
Oct 10, 2024106.34106.50105.91106.50106.19-0.59%6,029
Oct 9, 2024105.99107.68105.99107.14106.830.33%3,966
Oct 8, 2024106.95106.95106.22106.79106.48-0.18%983
Oct 7, 2024107.74107.74105.96106.98106.68-1.04%2,420
Oct 4, 2024107.98108.28107.93108.10107.791.88%2,485
Oct 3, 2024106.82106.82105.69106.11105.81-1.24%14,090
Oct 2, 2024107.62108.10107.28107.45107.14-0.75%4,109
Oct 1, 2024108.20108.50107.94108.25107.94-1.00%2,181
Sep 30, 2024108.86109.41108.63109.35109.03-0.13%3,034
Sep 27, 2024109.39110.49109.24109.49109.170.91%9,182