Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
110.51
+0.59 (0.54%)
Jul 25, 2025, 4:00 PM - Market closed

RZV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 7, 2006Jul 25, 2025Max ▾2007200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024025.0050.0075.00100.00110.51

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025110.32110.51110.32110.51110.510.54%1,015
Jul 24, 2025110.63110.63109.88109.92109.92-2.40%1,278
Jul 23, 2025111.08112.63111.08112.63112.631.81%6,752
Jul 22, 2025109.48110.79109.46110.63110.632.57%3,434
Jul 21, 2025108.20108.77107.81107.86107.860.15%2,976
Jul 18, 2025108.95108.95107.68107.69107.69-1.06%2,541
Jul 17, 2025108.88109.23108.50108.84108.841.62%3,759
Jul 16, 2025108.43108.48106.44107.11107.11-0.83%3,170
Jul 15, 2025110.59110.59107.46108.00108.00-2.16%21,246
Jul 14, 2025110.51110.51109.99110.38110.38-0.42%5,647
Jul 11, 2025110.92111.17110.37110.84110.84-0.98%4,533
Jul 10, 2025111.58112.53111.58111.94111.941.38%3,207
Jul 9, 2025109.81110.42109.68110.42110.420.45%2,799
Jul 8, 2025108.92110.12108.92109.93109.931.10%3,839
Jul 7, 2025109.81110.74108.58108.73108.73-1.69%6,505
Jul 3, 2025110.57110.90110.19110.61110.610.66%11,262
Jul 2, 2025108.15109.88107.51109.88109.881.88%8,668
Jul 1, 2025104.28108.34104.28107.85107.852.94%5,541
Jun 30, 2025104.42104.83104.42104.77104.77-0.21%2,847
Jun 27, 2025105.27105.46104.26104.98104.980.42%4,009
Jun 26, 2025104.09104.58104.03104.54104.541.61%5,732
Jun 25, 2025103.21103.37102.89102.89102.89-0.64%3,328
Jun 24, 2025102.86103.88102.86103.55103.550.91%11,779
Jun 23, 2025102.27102.62101.25102.62102.620.39%3,310
Jun 20, 2025102.35102.41102.11102.22101.84-0.16%3,510
Jun 18, 2025102.92103.15102.38102.38102.000.27%1,677
Jun 17, 2025102.02102.90102.02102.11101.73-1.06%2,082
Jun 16, 2025102.00103.29102.00103.20102.822.09%4,366
Jun 13, 2025101.25102.04100.85101.09100.72-1.54%4,614
Jun 12, 2025102.75102.75102.32102.67102.29-0.43%1,630
Jun 11, 2025103.29103.29103.07103.12102.73-0.08%1,397
Jun 10, 2025102.54103.42102.36103.19102.811.02%1,849
Jun 9, 2025100.98102.49100.63102.16101.782.05%6,641
Jun 6, 202599.52100.1199.52100.1199.741.23%1,259
Jun 5, 202599.0099.5098.7098.9098.530.08%2,687
Jun 4, 202599.6299.6298.8298.8298.45-0.81%2,569
Jun 3, 202598.2799.6898.2799.6299.251.60%2,510
Jun 2, 202598.0998.2697.5698.0597.69-0.54%3,285
May 30, 202598.3299.0998.3298.5998.22-0.64%5,886
May 29, 202598.8599.2398.3399.2398.860.60%2,550
May 28, 202599.4899.4898.6498.6498.27-1.06%3,421
May 27, 202597.7999.7297.4599.7099.333.04%4,606
May 23, 202595.9996.9295.8996.7696.40-0.89%3,095
May 22, 202597.0897.7897.0897.6297.260.68%3,842
May 21, 202598.7198.7196.9696.9696.60-3.10%6,019
May 20, 2025100.81101.0199.80100.0699.68-0.48%4,527
May 19, 202599.37100.5499.37100.54100.17-0.28%2,801
May 16, 2025100.70101.65100.38100.82100.450.05%1,845
May 15, 202599.36100.7799.36100.77100.401.32%6,848
May 14, 202599.5199.7399.4699.4699.09-0.83%5,845