Skip to main content

S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

99.21 +0.84 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 91.56 92.19 89.36 90.49 64,175 -2.40(-2.58%)
Nov 29, 2021 95.12 95.12 92.19 92.89 34,638 -0.28(-0.31%)
Nov 26, 2021 93.97 93.97 91.10 93.17 32,832 -4.04(-4.16%)
Nov 24, 2021 97.05 97.53 96.86 97.22 9,000 -0.64(-0.65%)
Nov 23, 2021 97.57 98.36 97.21 97.85 21,193 +0.57(+0.58%)
Nov 22, 2021 96.21 98.52 96.21 97.29 113,028 +1.58(+1.65%)
Nov 19, 2021 96.14 96.46 95.52 95.70 47,609 -1.67(-1.71%)
Nov 18, 2021 98.34 97.40 97.30 97.37 13,672 -0.31(-0.32%)
Nov 17, 2021 98.31 98.33 97.36 97.68 15,923 -1.92(-1.93%)
Nov 16, 2021 99.19 99.99 99.19 99.60 6,380 -0.30(-0.30%)
Nov 15, 2021 100.13 100.18 99.14 99.91 20,235 -0.21(-0.21%)
Nov 12, 2021 100.35 100.79 100.08 100.12 11,122 -0.37(-0.37%)
Nov 11, 2021 99.62 100.98 99.62 100.49 25,083 +1.10(+1.11%)
Nov 10, 2021 100.85 99.39 41,920 -1.48(-1.46%)
Nov 09, 2021 101.11 101.47 100.16 100.86 72,746 -0.54(-0.53%)
Nov 08, 2021 101.44 101.94 100.86 101.40 27,230 +0.74(+0.74%)
Nov 05, 2021 99.07 100.81 99.07 100.66 25,777 +2.58(+2.63%)
Nov 04, 2021 99.22 99.39 97.47 98.08 25,986 -0.58(-0.59%)
Nov 03, 2021 95.14 99.20 95.11 98.65 42,066 +3.63(+3.81%)
Nov 02, 2021 95.21 95.47 94.55 95.03 25,398 -1.04(-1.08%)
Nov 01, 2021 93.80 96.19 93.22 96.07 56,436 +2.85(+3.06%)
Oct 29, 2021 93.42 93.74 92.86 93.22 15,694 -0.00(-0.00%)
Oct 28, 2021 92.18 93.53 91.99 93.23 85,669 +1.57(+1.71%)
Oct 27, 2021 93.87 93.87 91.61 91.65 22,706 -2.55(-2.70%)
Oct 26, 2021 95.21 94.20 94.20 11,011 -1.80(-1.88%)
Oct 25, 2021 95.09 96.09 94.74 96.00 25,672 +1.32(+1.40%)
Oct 22, 2021 94.89 95.12 93.99 94.68 11,028 -0.02(-0.02%)
Oct 21, 2021 94.61 95.10 93.92 94.70 55,547 -0.02(-0.02%)
Oct 20, 2021 93.66 94.83 93.12 94.72 27,575 +1.07(+1.14%)
Oct 19, 2021 94.88 94.88 93.20 93.65 26,829 -0.91(-0.96%)
Oct 18, 2021 93.73 94.57 93.73 94.56 25,813 +0.50(+0.53%)
Oct 15, 2021 95.55 96.18 94.06 94.06 37,348 -0.32(-0.34%)
Oct 14, 2021 94.73 94.73 94.05 94.37 14,568 +0.73(+0.78%)
Oct 13, 2021 93.95 93.95 92.03 93.64 26,081 -0.22(-0.24%)
Oct 12, 2021 93.85 94.14 93.35 93.86 11,566 +0.13(+0.13%)
Oct 11, 2021 94.82 95.53 93.74 93.74 31,934 -0.45(-0.48%)
Oct 08, 2021 94.19 94.75 94.19 94.19 37,951 -0.13(-0.13%)
Oct 07, 2021 92.84 94.49 92.84 94.32 21,583 +2.14(+2.32%)
Oct 06, 2021 92.25 92.29 90.53 92.18 31,443 -1.26(-1.35%)
Oct 05, 2021 93.50 93.97 92.73 93.44 20,090 +0.75(+0.81%)
Oct 04, 2021 92.05 92.94 91.92 92.69 41,098 +0.68(+0.74%)
Oct 01, 2021 90.34 92.67 90.05 92.00 67,133 +2.38(+2.65%)
Sep 30, 2021 91.45 91.45 89.59 89.62 37,734 -1.54(-1.69%)
Sep 29, 2021 90.97 91.31 90.55 91.16 6,618 +0.44(+0.48%)
Sep 28, 2021 91.94 92.43 90.72 90.72 14,143 -1.21(-1.32%)
Sep 27, 2021 89.88 92.81 89.88 91.93 16,068 +2.67(+2.99%)
Sep 24, 2021 88.47 89.76 88.47 89.27 12,093 +0.20(+0.22%)
Sep 23, 2021 87.26 89.55 87.26 89.07 9,653 +2.14(+2.46%)
Sep 22, 2021 86.45 87.75 86.33 86.93 50,641 +1.63(+1.91%)
Sep 21, 2021 86.08 86.39 84.59 85.30 13,280 -0.22(-0.26%)
Sep 20, 2021 85.00 85.72 84.24 85.52 25,581 -1.92(-2.20%)
Sep 17, 2021 87.37 87.87 86.61 87.44 13,276 -0.15(-0.17%)
Sep 16, 2021 88.35 88.35 87.13 87.60 4,818 -0.39(-0.45%)
Sep 15, 2021 87.08 88.10 87.05 87.99 23,418 +1.30(+1.50%)
Sep 14, 2021 88.69 88.69 86.40 86.69 31,015 -1.72(-1.95%)
Sep 13, 2021 88.12 88.41 87.38 88.41 9,801 +1.01(+1.16%)
Sep 10, 2021 88.33 88.66 87.39 87.40 16,622 -0.72(-0.82%)
Sep 09, 2021 87.92 88.74 87.85 88.13 24,095 +0.06(+0.06%)
Sep 08, 2021 89.32 89.39 88.01 88.07 20,053 -1.58(-1.76%)
Sep 07, 2021 89.69 90.59 89.64 89.65 8,023 -0.43(-0.47%)
Sep 03, 2021 90.41 90.64 89.79 90.07 7,757 -0.63(-0.70%)
Sep 02, 2021 90.78 91.56 90.66 90.70 6,900 +0.36(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.