Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
110.84
-1.10 (-0.98%)
Jul 11, 2025, 4:00 PM - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 110.92 111.17 110.37 110.84 110.84 -0.98% 4,533
Jul 10, 2025 111.58 112.53 111.58 111.94 111.94 1.38% 3,207
Jul 9, 2025 109.81 110.42 109.68 110.42 110.42 0.45% 2,799
Jul 8, 2025 108.92 110.12 108.92 109.93 109.93 1.10% 3,839
Jul 7, 2025 109.81 110.74 108.58 108.73 108.73 -1.69% 6,505
Jul 3, 2025 110.57 110.90 110.19 110.61 110.61 0.66% 11,262
Jul 2, 2025 108.15 109.88 107.51 109.88 109.88 1.88% 8,668
Jul 1, 2025 104.28 108.34 104.28 107.85 107.85 2.94% 5,541
Jun 30, 2025 104.42 104.83 104.42 104.77 104.77 -0.21% 2,847
Jun 27, 2025 105.27 105.46 104.26 104.98 104.98 0.42% 4,009
Jun 26, 2025 104.09 104.58 104.03 104.54 104.54 1.61% 5,732
Jun 25, 2025 103.21 103.37 102.89 102.89 102.89 -0.64% 3,328
Jun 24, 2025 102.86 103.88 102.86 103.55 103.55 0.91% 11,779
Jun 23, 2025 102.27 102.62 101.25 102.62 102.62 0.39% 3,310
Jun 20, 2025 102.35 102.41 102.11 102.22 101.84 -0.16% 3,510
Jun 18, 2025 102.92 103.15 102.38 102.38 102.00 0.27% 1,677
Jun 17, 2025 102.02 102.90 102.02 102.11 101.73 -1.06% 2,082
Jun 16, 2025 102.00 103.29 102.00 103.20 102.82 2.09% 4,366
Jun 13, 2025 101.25 102.04 100.85 101.09 100.72 -1.54% 4,614
Jun 12, 2025 102.75 102.75 102.32 102.67 102.29 -0.43% 1,630
Jun 11, 2025 103.29 103.29 103.07 103.12 102.73 -0.08% 1,397
Jun 10, 2025 102.54 103.42 102.36 103.19 102.81 1.02% 1,849
Jun 9, 2025 100.98 102.49 100.63 102.16 101.78 2.05% 6,641
Jun 6, 2025 99.52 100.11 99.52 100.11 99.74 1.23% 1,259
Jun 5, 2025 99.00 99.50 98.70 98.90 98.53 0.08% 2,687
Jun 4, 2025 99.62 99.62 98.82 98.82 98.45 -0.81% 2,569
Jun 3, 2025 98.27 99.68 98.27 99.62 99.25 1.60% 2,510
Jun 2, 2025 98.09 98.26 97.56 98.05 97.69 -0.54% 3,285
May 30, 2025 98.32 99.09 98.32 98.59 98.22 -0.64% 5,886
May 29, 2025 98.85 99.23 98.33 99.23 98.86 0.60% 2,550
May 28, 2025 99.48 99.48 98.64 98.64 98.27 -1.06% 3,421
May 27, 2025 97.79 99.72 97.45 99.70 99.33 3.04% 4,606
May 23, 2025 95.99 96.92 95.89 96.76 96.40 -0.89% 3,095
May 22, 2025 97.08 97.78 97.08 97.62 97.26 0.68% 3,842
May 21, 2025 98.71 98.71 96.96 96.96 96.60 -3.10% 6,019
May 20, 2025 100.81 101.01 99.80 100.06 99.68 -0.48% 4,527
May 19, 2025 99.37 100.54 99.37 100.54 100.17 -0.28% 2,801
May 16, 2025 100.70 101.65 100.38 100.82 100.45 0.05% 1,845
May 15, 2025 99.36 100.77 99.36 100.77 100.40 1.32% 6,848
May 14, 2025 99.51 99.73 99.46 99.46 99.09 -0.83% 5,845
May 13, 2025 100.07 100.68 100.07 100.30 99.92 0.55% 3,313
May 12, 2025 100.00 100.79 99.54 99.75 99.38 4.42% 4,520
May 9, 2025 95.08 95.53 95.08 95.53 95.17 0.61% 1,774
May 8, 2025 93.89 95.25 93.89 94.95 94.60 2.49% 14,394
May 7, 2025 93.04 93.26 91.99 92.64 92.30 -0.13% 15,507
May 6, 2025 93.16 93.29 91.94 92.76 92.42 -0.79% 4,819
May 5, 2025 94.49 94.49 93.51 93.51 93.16 -1.04% 3,947
May 2, 2025 93.91 94.64 93.91 94.49 94.14 1.74% 4,294
May 1, 2025 92.54 93.22 92.51 92.87 92.53 0.42% 3,005
Apr 30, 2025 91.51 92.48 90.78 92.48 92.14 -0.56% 2,634