Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
144.55
+1.81 (1.27%)
At close: Jun 24, 2026, 4:00 PM EDT
144.55
0.00 (0.00%)
After-hours: Jun 24, 2026, 4:10 PM EDT

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026142.59142.75142.59142.75--246
Jun 23, 2026141.48143.10141.48142.75142.74-0.09%2,424
Jun 22, 2026144.11144.11142.67142.88142.88-0.60%3,645
Jun 18, 2026143.45144.57143.45144.31143.731.97%3,562
Jun 17, 2026145.12145.12140.99141.52140.95-1.85%2,449
Jun 16, 2026145.99145.99144.19144.19143.61-0.62%1,776
Jun 15, 2026148.03148.03145.10145.10144.52-0.86%4,162
Jun 12, 2026145.09147.58145.09146.35145.761.20%1,990
Jun 11, 2026142.93144.62141.84144.62144.041.90%6,343
Jun 10, 2026140.70143.99140.70141.93141.36-0.04%4,864
Jun 9, 2026141.68142.00140.16141.98141.410.88%2,406
Jun 8, 2026140.26141.73140.26140.74140.171.10%2,307
Jun 5, 2026140.28141.26139.20139.20138.64-1.48%1,609
Jun 4, 2026140.07141.29140.07141.29140.721.31%879
Jun 3, 2026139.03139.98139.03139.47138.91-1.04%3,756
Jun 2, 2026140.80141.62140.80140.94140.370.85%2,626
Jun 1, 2026138.63139.74138.02139.74139.180.72%1,867
May 29, 2026140.28140.28138.73138.74138.18-1.00%6,761
May 28, 2026138.30140.14138.30140.14139.580.63%1,330
May 27, 2026137.50140.01137.50139.27138.711.29%6,650
May 26, 2026137.78137.78136.98137.49136.941.18%3,350
May 22, 2026134.02135.89134.02135.89135.341.42%35,376
May 21, 2026132.23134.39131.03133.99133.450.78%7,057
May 20, 2026130.52132.95130.52132.95132.411.98%4,980
May 19, 2026130.59130.98130.36130.36129.84-1.40%2,718
May 18, 2026132.66133.41132.21132.21131.680.70%3,306
May 15, 2026132.19132.19131.29131.29130.77-1.67%2,236
May 14, 2026134.26134.57133.52133.52132.990.51%1,384
May 13, 2026133.08133.08132.24132.84132.31-0.66%2,418
May 12, 2026135.43135.43132.90133.73133.19-1.29%3,295
May 11, 2026137.47137.47135.48135.48134.94-1.61%2,364
May 8, 2026136.78137.97136.33137.70137.140.80%4,746
May 7, 2026136.97137.60136.61136.61136.06-0.74%2,909
May 6, 2026137.14138.51137.14137.63137.070.75%3,462
May 5, 2026135.55137.05135.40136.61136.061.01%6,660
May 4, 2026138.33138.33135.23135.23134.69-2.29%16,105
May 1, 2026138.28138.70137.60138.41137.850.35%18,482
Apr 30, 2026136.76138.31136.76137.93137.381.05%3,852
Apr 29, 2026137.83137.83136.24136.50135.95-1.01%17,755
Apr 28, 2026138.83138.83137.89137.89137.34-0.26%1,524
Apr 27, 2026137.64138.50137.64138.25137.700.54%4,455
Apr 24, 2026136.71137.64136.70137.51136.961.09%6,882
Apr 23, 2026136.57136.93134.56136.03135.49-0.21%40,187
Apr 22, 2026136.94137.10136.13136.32135.77-0.03%3,993
Apr 21, 2026137.76138.29136.35136.36135.81-0.43%6,760
Apr 20, 2026134.77137.34134.77136.95136.401.11%1,991
Apr 17, 2026133.63136.45133.63135.45134.912.16%5,887
Apr 16, 2026131.76132.58131.76132.58132.050.82%3,984
Apr 15, 2026131.65131.69131.32131.50130.97-0.08%4,037
Apr 14, 2026131.58132.03131.58131.61131.080.54%2,917