Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
147.75
+0.01 (0.01%)
Jul 14, 2026, 4:00 PM EDT - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026147.52148.44146.85147.75147.750.01%9,328
Jul 13, 2026146.98148.67146.98147.74147.740.21%14,626
Jul 10, 2026147.46147.77146.94147.43147.431.08%19,432
Jul 9, 2026144.71146.33144.68145.86145.861.17%2,217
Jul 8, 2026145.36145.48142.98144.17144.17-1.48%3,314
Jul 7, 2026147.69148.09145.84146.33146.33-0.45%11,354
Jul 6, 2026148.37148.37146.96146.99146.99-0.52%3,557
Jul 2, 2026150.18150.18146.75147.75147.75-1.02%2,887
Jul 1, 2026148.55150.73148.55149.27149.270.14%8,091
Jun 30, 2026147.71149.18147.34149.06149.06-2,346
Jun 29, 2026149.51149.51147.35149.06149.06-0.25%3,757
Jun 26, 2026146.48149.43146.48149.43149.432.00%4,986
Jun 25, 2026145.60146.62145.60146.50146.501.35%2,334
Jun 24, 2026142.93144.67142.93144.55144.551.27%1,531
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