Skip to main content
logo
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
141.01
+1.54 (1.10%)
Jun 4, 2026, 1:00 PM EDT - Market open

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026139.03139.98139.03139.47139.47-1.04%3,756
Jun 2, 2026140.80141.62140.80140.94140.940.85%2,626
Jun 1, 2026138.63139.74138.02139.74139.740.72%1,867
May 29, 2026140.28140.28138.73138.74138.74-1.00%6,761
May 28, 2026138.30140.14138.30140.14140.140.63%1,330
May 27, 2026137.50140.01137.50139.27139.271.29%6,650
May 26, 2026137.78137.78136.98137.49137.491.18%3,350
May 22, 2026134.02135.89134.02135.89135.891.42%35,376
May 21, 2026132.23134.39131.03133.99133.990.78%7,057
May 20, 2026130.52132.95130.52132.95132.951.98%4,970
May 19, 2026130.59130.98130.36130.36130.36-1.40%2,718
May 18, 2026132.66133.41132.21132.21132.210.70%3,306
May 15, 2026132.19132.19131.29131.29131.29-1.67%2,236
May 14, 2026134.26134.57133.52133.52133.520.51%1,384
May 13, 2026133.08133.08132.24132.84132.84-0.66%2,418
May 12, 2026135.43135.43132.90133.73133.73-1.29%3,295
May 11, 2026137.47137.47135.48135.48135.48-1.61%2,364
May 8, 2026136.78137.97136.33137.70137.700.80%4,746
May 7, 2026136.97137.60136.61136.61136.61-0.74%2,909
May 6, 2026137.14138.51137.14137.63137.630.75%3,462
May 5, 2026135.55137.05135.40136.61136.611.01%6,660
May 4, 2026138.33138.33135.23135.23135.23-2.29%16,105
May 1, 2026138.28138.70137.60138.41138.410.35%18,482
Apr 30, 2026136.76138.31136.76137.93137.931.05%3,852
Apr 29, 2026137.83137.83136.24136.50136.50-1.01%17,755
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%6,882
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%2,909
Mar 24, 2026121.21124.34121.21123.72123.720.99%5,520