Skip to main content

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

98.25 -0.55 (-0.55%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 74.88 75.87 74.60 74.60 3,288 -0.45(-0.60%)
Sep 29, 2022 74.46 75.05 74.32 75.05 6,688 -1.77(-2.30%)
Sep 28, 2022 75.12 77.16 75.02 76.82 9,781 +2.12(+2.84%)
Sep 27, 2022 74.79 74.79 74.27 74.70 22,618 +0.12(+0.16%)
Sep 26, 2022 75.19 76.08 74.50 74.58 19,827 -0.98(-1.29%)
Sep 23, 2022 76.80 76.80 74.84 75.56 25,590 -2.38(-3.06%)
Sep 22, 2022 78.55 78.55 77.94 77.94 11,995 -1.31(-1.65%)
Sep 21, 2022 80.55 81.19 79.22 79.25 19,776 -0.84(-1.05%)
Sep 20, 2022 79.99 80.10 79.54 80.10 80,552 -1.35(-1.65%)
Sep 19, 2022 79.17 81.44 79.17 81.44 5,714 +1.39(+1.74%)
Sep 16, 2022 79.46 80.05 79.17 80.05 8,234 -0.48(-0.59%)
Sep 15, 2022 80.48 81.36 80.45 80.53 2,367 -0.42(-0.52%)
Sep 14, 2022 80.18 81.21 80.18 80.95 5,157 -0.36(-0.44%)
Sep 13, 2022 82.74 82.96 81.02 81.31 7,700 -3.33(-3.93%)
Sep 12, 2022 84.23 84.63 83.85 84.63 2,092 +1.13(+1.36%)
Sep 09, 2022 82.58 83.57 82.58 83.50 3,112 +1.81(+2.22%)
Sep 08, 2022 81.59 81.85 81.01 81.69 29,443 -0.64(-0.78%)
Sep 07, 2022 81.10 82.41 81.10 82.33 4,780 +1.01(+1.24%)
Sep 06, 2022 83.86 83.86 81.12 81.32 4,896 -1.66(-2.00%)
Sep 02, 2022 83.84 84.40 82.72 82.97 3,311 -0.26(-0.31%)
Sep 01, 2022 83.69 83.69 82.61 83.23 4,909 -1.25(-1.47%)
Aug 31, 2022 85.23 85.23 84.48 84.48 10,234 -1.26(-1.46%)
Aug 30, 2022 87.55 87.59 85.72 85.73 4,790 -1.98(-2.26%)
Aug 29, 2022 87.12 88.37 87.12 87.72 4,206 -0.59(-0.67%)
Aug 26, 2022 89.40 89.40 88.31 88.31 10,049 -2.43(-2.68%)
Aug 25, 2022 88.91 90.74 88.91 90.74 2,991 +2.30(+2.60%)
Aug 24, 2022 88.82 88.82 88.36 88.45 4,787 -0.31(-0.35%)
Aug 23, 2022 88.69 89.60 88.53 88.76 6,676 +0.47(+0.53%)
Aug 22, 2022 89.33 89.33 88.29 88.29 4,585 -1.86(-2.06%)
Aug 19, 2022 90.75 90.75 90.03 90.15 4,592 -1.76(-1.92%)
Aug 18, 2022 90.95 91.99 90.95 91.91 5,181 +0.72(+0.79%)
Aug 17, 2022 91.05 91.60 91.05 91.19 3,402 -0.98(-1.07%)
Aug 16, 2022 91.57 92.43 91.57 92.17 2,117 +0.82(+0.89%)
Aug 15, 2022 90.64 91.42 90.19 91.36 4,896 -0.21(-0.23%)
Aug 12, 2022 90.14 91.57 90.14 91.57 6,872 +1.37(+1.52%)
Aug 11, 2022 90.40 90.96 90.19 90.20 12,800 +0.70(+0.78%)
Aug 10, 2022 89.38 89.56 89.31 89.50 3,792 +1.58(+1.79%)
Aug 09, 2022 87.95 88.07 87.43 87.92 6,597 -0.87(-0.98%)
Aug 08, 2022 88.04 89.37 88.04 88.80 10,421 +1.15(+1.31%)
Aug 05, 2022 86.19 87.72 86.19 87.65 6,827 +0.50(+0.57%)
Aug 04, 2022 87.90 87.90 87.04 87.15 12,989 -0.55(-0.63%)
Aug 03, 2022 87.47 87.97 87.16 87.71 33,094 +0.78(+0.90%)
Aug 02, 2022 87.74 88.00 86.93 86.93 76,065 -1.27(-1.45%)
Aug 01, 2022 86.48 88.59 86.39 88.20 16,316 +0.57(+0.66%)
Jul 29, 2022 86.89 87.78 86.83 87.63 6,800 +0.95(+1.10%)
Jul 28, 2022 86.29 86.68 85.45 86.68 7,683 +0.90(+1.04%)
Jul 27, 2022 84.51 85.98 84.49 85.78 2,860 +1.97(+2.35%)
Jul 26, 2022 84.10 84.10 83.72 83.82 1,643 -0.50(-0.59%)
Jul 25, 2022 83.63 84.39 83.63 84.31 12,400 +0.91(+1.10%)
Jul 22, 2022 83.85 84.14 82.73 83.40 19,624 -0.41(-0.49%)
Jul 21, 2022 82.79 83.81 82.70 83.81 8,028 -0.93(-1.10%)
Jul 20, 2022 84.14 84.90 83.89 84.74 4,774 +0.70(+0.83%)
Jul 19, 2022 82.35 84.15 82.35 84.04 14,369 +2.88(+3.55%)
Jul 18, 2022 81.77 82.43 81.07 81.16 25,481 +0.41(+0.51%)
Jul 15, 2022 79.47 80.89 79.21 80.75 31,043 +1.71(+2.17%)
Jul 14, 2022 78.84 79.12 77.91 79.04 41,790 -1.17(-1.46%)
Jul 13, 2022 79.43 80.41 78.84 80.21 7,134 -0.03(-0.04%)
Jul 12, 2022 79.41 81.15 79.41 80.24 7,536 +0.30(+0.38%)
Jul 11, 2022 80.21 80.50 79.84 79.93 24,735 -0.90(-1.12%)
Jul 08, 2022 80.75 81.53 80.25 80.84 24,721 -0.08(-0.10%)
Jul 07, 2022 80.38 81.60 80.38 80.92 28,773 +1.40(+1.76%)
Jul 06, 2022 80.61 81.02 78.38 79.52 91,368 -1.42(-1.76%)
Jul 05, 2022 78.93 81.00 78.93 80.94 93,130 -0.95(-1.16%)
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.