Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
125.11
+0.61 (0.49%)
Apr 2, 2026, 4:00 PM EDT - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026122.99125.11122.61125.11125.110.49%3,689
Apr 1, 2026124.86125.81124.50124.50124.500.08%3,435
Mar 31, 2026123.75124.54123.00124.40124.402.13%2,888
Mar 30, 2026123.97123.97121.81121.81121.81-0.57%2,352
Mar 27, 2026124.28124.28122.51122.51122.51-1.75%3,624
Mar 26, 2026123.62126.26123.62124.70124.70-0.44%4,441
Mar 25, 2026125.08125.51123.73125.24125.241.23%2,709
Mar 24, 2026121.21124.34121.21123.72123.720.99%5,520
Mar 23, 2026121.37123.45121.37122.51122.512.47%5,317
Mar 20, 2026120.72120.72119.27119.55119.04-1.52%7,951
Mar 19, 2026119.54121.39119.54121.39120.880.42%4,064
Mar 18, 2026121.95122.43120.89120.89120.37-1.27%1,603
Mar 17, 2026123.77123.77122.45122.45121.931.01%18,412
Mar 16, 2026122.00122.18121.22121.22120.700.12%10,368
Mar 13, 2026122.19122.19120.64121.07120.55-0.13%4,548
Mar 12, 2026123.36123.36121.23121.23120.71-2.17%28,762
Mar 11, 2026123.87124.43122.97123.92123.39-0.38%9,827
Mar 10, 2026124.78126.48124.39124.39123.86-0.84%6,658
Mar 9, 2026124.20125.55121.11125.45124.92-0.36%8,484
Mar 6, 2026124.88126.19124.84125.90125.36-2.34%4,316
Mar 5, 2026130.11130.21128.34128.91128.36-1.28%3,645
Mar 4, 2026129.44131.05129.44130.58130.020.80%7,883
Mar 3, 2026126.61129.96126.20129.55128.99-0.78%3,365
Mar 2, 2026128.94130.68128.94130.56130.000.08%2,362
Feb 27, 2026130.12130.45129.78130.45129.90-1.09%5,877
Feb 26, 2026131.21131.89130.31131.89131.331.29%2,186
Feb 25, 2026131.01131.01129.57130.21129.65-0.44%4,946
Feb 24, 2026131.54131.54130.35130.79130.230.49%2,436
Feb 23, 2026134.10134.10129.52130.15129.60-3.43%19,949
Feb 20, 2026133.56134.77132.47134.77134.200.50%22,949
Feb 19, 2026134.29134.29133.34134.10133.53-0.38%3,761
Feb 18, 2026135.24135.33134.54134.61134.041.07%2,299
Feb 17, 2026133.56134.43131.51133.19132.62-0.32%5,865
Feb 13, 2026132.91134.26132.91133.62133.051.16%8,598
Feb 12, 2026137.23137.25130.60132.09131.53-2.79%17,166
Feb 11, 2026136.95137.31134.99135.88135.30-0.19%17,009
Feb 10, 2026136.50137.64136.14136.14135.560.52%9,576
Feb 9, 2026136.52136.52134.75135.43134.85-0.95%8,251
Feb 6, 2026133.59139.95133.00136.73136.142.89%9,422
Feb 5, 2026133.84134.69132.67132.89132.32-1.54%7,115
Feb 4, 2026134.92135.21133.96134.97134.392.94%17,757
Feb 3, 2026130.71132.79129.73131.12130.560.49%6,859
Feb 2, 2026129.95130.78129.95130.48129.921.46%4,600
Jan 30, 2026127.00128.76127.00128.61128.060.37%2,351
Jan 29, 2026128.04128.49126.86128.13127.580.91%4,973
Jan 28, 2026128.77128.77126.90126.97126.43-1.08%4,716
Jan 27, 2026128.52128.52127.64128.36127.81-0.26%6,328
Jan 26, 2026132.89132.89128.51128.70128.15-0.70%9,228
Jan 23, 2026130.50130.50129.49129.61129.06-1.48%11,897
Jan 22, 2026132.02133.24131.56131.56131.000.28%4,504