Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
133.62
+1.53 (1.16%)
At close: Feb 13, 2026, 4:00 PM EST
133.62
0.00 (0.00%)
After-hours: Feb 13, 2026, 8:00 PM EST

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026132.91134.26132.91133.62133.621.16%8,598
Feb 12, 2026137.23137.25130.60132.09132.09-2.79%17,166
Feb 11, 2026136.95137.31134.99135.88135.88-0.19%17,002
Feb 10, 2026136.50137.64136.14136.14136.140.52%9,576
Feb 9, 2026136.52136.52134.75135.43135.43-0.95%8,251
Feb 6, 2026133.59139.95133.00136.73136.722.89%9,422
Feb 5, 2026133.84134.69132.67132.89132.89-1.54%7,115
Feb 4, 2026134.92135.21133.96134.97134.972.94%17,757
Feb 3, 2026130.71132.79129.73131.12131.120.49%6,859
Feb 2, 2026129.95130.78129.95130.48130.481.46%4,600
Jan 30, 2026127.00128.76127.00128.61128.600.37%2,351
Jan 29, 2026128.04128.49126.86128.13128.130.91%4,973
Jan 28, 2026128.77128.77126.90126.97126.97-1.08%4,716
Jan 27, 2026128.52128.52127.64128.36128.36-0.26%6,328
Jan 26, 2026132.89132.89128.51128.70128.70-0.70%9,228
Jan 23, 2026130.50130.50129.49129.61129.61-1.48%11,877
Jan 22, 2026132.02133.24131.56131.56131.560.28%4,504
Jan 21, 2026128.51131.31128.51131.19131.193.08%7,303
Jan 20, 2026127.08128.10126.74127.27127.27-1.75%16,207
Jan 16, 2026129.76129.76129.22129.53129.53-0.92%7,558
Jan 15, 2026128.65130.81128.65130.74130.731.69%4,741
Jan 14, 2026127.17128.78127.17128.56128.560.87%11,545
Jan 13, 2026128.07128.07127.41127.45127.450.02%37,541
Jan 12, 2026126.85128.04126.20127.42127.42-16,745
Jan 9, 2026126.09127.42126.05127.42127.421.26%13,990
Jan 8, 2026122.44126.55122.00125.84125.842.77%26,072
Jan 7, 2026122.64122.95122.31122.45122.45-0.96%3,808
Jan 6, 2026120.61124.51120.61123.63123.632.09%6,407
Jan 5, 2026120.32121.96120.32121.10121.101.09%6,409
Jan 2, 2026119.58120.19119.58119.79119.790.73%2,434
Dec 31, 2025119.72119.72118.92118.92118.92-0.89%2,179
Dec 30, 2025120.20120.36119.99119.99119.990.02%1,383
Dec 29, 2025120.13120.13119.49119.96119.96-0.34%1,494
Dec 26, 2025119.85120.37119.78120.37120.37-0.04%4,784
Dec 24, 2025120.02120.41120.02120.41120.411.13%3,800
Dec 23, 2025120.02120.02119.07119.07119.07-1.08%3,258
Dec 22, 2025120.80121.50120.14120.37120.37-0.35%11,514
Dec 19, 2025121.22121.26119.90120.80120.39-0.24%16,257
Dec 18, 2025122.24122.24120.99121.09120.680.11%6,369
Dec 17, 2025121.12121.28120.96120.96120.55-0.08%4,134
Dec 16, 2025121.85121.87120.76121.05120.64-0.79%4,535
Dec 15, 2025121.97122.51121.85122.01121.59-0.60%1,921
Dec 12, 2025124.12124.12122.46122.75122.33-0.87%5,814
Dec 11, 2025123.86123.97123.70123.83123.410.69%2,934
Dec 10, 2025121.19123.60121.19122.98122.562.11%2,657
Dec 9, 2025119.83121.07119.83120.43120.020.13%2,922
Dec 8, 2025120.80121.17120.28120.28119.87-0.40%3,347
Dec 5, 2025121.33121.37120.77120.77120.36-0.17%2,981
Dec 4, 2025120.80121.29120.79120.98120.57-0.50%1,697
Dec 3, 2025121.20121.75121.15121.59121.180.54%6,093