Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
137.89
-0.36 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
137.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.83138.83137.89137.89137.89-0.26%1,524
Apr 27, 2026137.64138.50137.64138.25138.250.54%4,455
Apr 24, 2026136.71137.64136.70137.51137.511.09%6,881
Apr 23, 2026136.57136.93134.56136.03136.03-0.21%40,187
Apr 22, 2026136.94137.10136.13136.32136.32-0.03%3,993
Apr 21, 2026137.76138.29136.35136.36136.36-0.43%6,760
Apr 20, 2026134.77137.34134.77136.95136.951.11%1,991
Apr 17, 2026133.63136.45133.63135.45135.452.16%5,887
Apr 16, 2026131.76132.58131.76132.58132.580.82%3,984
Apr 15, 2026131.65131.69131.32131.50131.50-0.08%4,037
Apr 14, 2026131.58132.03131.58131.61131.610.54%2,917
Apr 13, 2026128.43130.91128.41130.91130.911.48%2,406
Apr 10, 2026129.88129.88128.74128.99128.99-0.47%2,408
Apr 9, 2026128.26129.90127.70129.61129.611.17%10,075
Apr 8, 2026128.49128.50128.11128.11128.112.20%1,182
Apr 7, 2026124.89125.35124.40125.35125.35-0.05%4,832
Apr 6, 2026124.68125.47123.98125.42125.420.24%2,028
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