Skip to main content

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

88.80 -1.66 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 89.59 89.62 88.80 88.80 2,399 -1.66(-1.84%)
Sep 25, 2023 89.45 90.59 90.35 90.46 9,330 +0.24(+0.27%)
Sep 22, 2023 91.10 91.10 90.21 90.22 7,851 -0.51(-0.56%)
Sep 21, 2023 90.59 91.21 90.56 90.73 23,197 -0.70(-0.76%)
Sep 20, 2023 92.84 92.84 91.35 91.42 4,448 -0.54(-0.59%)
Sep 19, 2023 92.07 92.16 91.60 91.96 11,980 -0.03(-0.03%)
Sep 18, 2023 92.45 92.45 91.93 91.99 3,496 -0.50(-0.54%)
Sep 15, 2023 93.24 93.24 92.05 92.50 6,408 -1.21(-1.29%)
Sep 14, 2023 92.26 93.72 92.26 93.71 8,291 +2.23(+2.43%)
Sep 13, 2023 91.87 91.87 91.41 91.48 1,208 -0.73(-0.80%)
Sep 12, 2023 92.55 92.96 92.22 92.22 3,137 -0.44(-0.48%)
Sep 11, 2023 93.31 93.43 92.66 92.66 10,997 +0.39(+0.42%)
Sep 08, 2023 92.05 92.43 92.05 92.28 2,763 -0.46(-0.50%)
Sep 07, 2023 92.93 92.93 92.31 92.74 4,732 -0.32(-0.34%)
Sep 06, 2023 93.75 94.10 92.74 93.06 3,575 -0.51(-0.55%)
Sep 05, 2023 96.54 96.54 93.57 93.57 5,094 -3.83(-3.93%)
Sep 01, 2023 97.23 97.49 97.23 97.39 1,954 +1.29(+1.34%)
Aug 31, 2023 96.47 96.63 96.09 96.10 2,222 +0.33(+0.35%)
Aug 30, 2023 94.99 96.02 94.65 95.77 6,278 +0.47(+0.49%)
Aug 29, 2023 93.60 95.30 93.05 95.30 4,088 +1.65(+1.76%)
Aug 28, 2023 93.63 93.91 93.57 93.65 1,749 +1.28(+1.38%)
Aug 25, 2023 93.39 93.39 92.12 92.38 9,488 -0.37(-0.40%)
Aug 24, 2023 93.13 93.65 92.75 92.75 7,362 -0.74(-0.79%)
Aug 23, 2023 92.41 93.75 92.41 93.50 6,613 +1.24(+1.34%)
Aug 22, 2023 93.13 93.13 91.94 92.26 8,181 -0.49(-0.53%)
Aug 21, 2023 93.39 93.64 92.46 92.75 12,114 -1.08(-1.15%)
Aug 18, 2023 93.46 94.05 93.46 93.83 2,790 +0.10(+0.11%)
Aug 17, 2023 95.09 95.10 93.73 93.73 5,225 -0.81(-0.85%)
Aug 16, 2023 95.24 96.00 94.51 94.53 3,401 -1.06(-1.10%)
Aug 15, 2023 96.31 96.31 95.44 95.59 9,432 -1.25(-1.29%)
Aug 14, 2023 96.99 96.99 95.87 96.84 6,392 -0.47(-0.48%)
Aug 11, 2023 96.72 97.62 96.72 97.31 4,319 +0.10(+0.10%)
Aug 10, 2023 99.01 99.10 97.07 97.21 3,741 -1.43(-1.45%)
Aug 09, 2023 98.62 99.05 98.40 98.64 3,538 -1.06(-1.06%)
Aug 08, 2023 98.25 99.70 98.25 99.70 1,289 +0.04(+0.04%)
Aug 07, 2023 99.44 99.65 98.92 99.65 7,088 +0.73(+0.74%)
Aug 04, 2023 98.11 99.38 98.11 98.92 2,300 +1.13(+1.16%)
Aug 03, 2023 97.84 98.13 97.20 97.79 7,059 -0.73(-0.74%)
Aug 02, 2023 98.68 98.79 97.93 98.52 7,572 -1.08(-1.08%)
Aug 01, 2023 98.90 99.59 98.51 99.59 14,976 +0.26(+0.26%)
Jul 31, 2023 99.03 99.42 98.81 99.33 3,896 +0.81(+0.83%)
Jul 28, 2023 98.20 98.99 98.05 98.52 4,452 +1.25(+1.28%)
Jul 27, 2023 99.53 99.53 97.21 97.27 4,518 -1.31(-1.32%)
Jul 26, 2023 97.85 98.74 97.85 98.57 11,860 +1.24(+1.27%)
Jul 25, 2023 97.68 98.13 97.33 97.33 5,029 -0.31(-0.32%)
Jul 24, 2023 96.67 97.87 96.67 97.65 3,682 +1.19(+1.23%)
Jul 21, 2023 98.10 98.10 96.30 96.46 7,099 -0.68(-0.70%)
Jul 20, 2023 97.96 97.96 96.60 97.14 6,553 -0.97(-0.99%)
Jul 19, 2023 97.01 98.17 97.01 98.11 4,958 +1.43(+1.48%)
Jul 18, 2023 95.27 96.92 95.27 96.68 13,359 +1.10(+1.16%)
Jul 17, 2023 95.31 95.89 94.99 95.58 8,591 +0.67(+0.71%)
Jul 14, 2023 95.39 95.39 94.22 94.91 35,464 -0.98(-1.02%)
Jul 13, 2023 95.69 95.88 95.29 95.88 7,327 +0.45(+0.48%)
Jul 12, 2023 95.43 95.93 95.37 95.43 5,783 +1.08(+1.14%)
Jul 11, 2023 93.90 94.35 93.67 94.35 4,346 +1.07(+1.15%)
Jul 10, 2023 92.57 93.32 92.57 93.28 10,404 +0.85(+0.92%)
Jul 07, 2023 92.23 93.45 92.13 92.43 3,984 +1.36(+1.49%)
Jul 06, 2023 91.48 91.48 89.66 91.07 7,428 -1.43(-1.55%)
Jul 05, 2023 94.31 94.31 92.50 92.50 5,864 -1.69(-1.79%)
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.