Skip to main content

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

94.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 93.89 95.25 93.89 94.95 14,394 +2.31(+2.49%)
May 07, 2025 93.04 93.26 91.99 92.64 15,507 -0.12(-0.13%)
May 06, 2025 93.16 93.29 91.94 92.76 4,819 -0.74(-0.79%)
May 05, 2025 94.49 94.49 93.51 93.51 3,947 -0.98(-1.04%)
May 02, 2025 93.91 94.64 93.91 94.49 4,294 +1.62(+1.74%)
May 01, 2025 92.54 93.22 92.51 92.87 3,005 +0.39(+0.42%)
Apr 30, 2025 91.51 92.48 90.78 92.48 2,634 -0.52(-0.56%)
Apr 29, 2025 92.14 93.08 92.14 93.00 2,116 +0.39(+0.42%)
Apr 28, 2025 93.00 93.00 92.17 92.61 657 +0.64(+0.70%)
Apr 25, 2025 90.97 91.98 90.97 91.97 2,910 +0.03(+0.04%)
Apr 24, 2025 90.09 92.00 90.09 91.93 4,885 +2.23(+2.48%)
Apr 23, 2025 91.48 92.81 89.69 89.71 9,292 +0.81(+0.91%)
Apr 22, 2025 87.80 89.00 87.30 88.90 4,435 +2.21(+2.55%)
Apr 21, 2025 86.27 86.69 85.56 86.69 5,564 -1.04(-1.19%)
Apr 17, 2025 85.80 87.73 85.80 87.73 38,136 +1.77(+2.06%)
Apr 16, 2025 86.72 86.80 85.56 85.96 1,913 -0.67(-0.78%)
Apr 15, 2025 87.96 87.96 86.52 86.64 9,876 -0.89(-1.01%)
Apr 14, 2025 87.62 87.62 86.75 87.52 8,685 +0.74(+0.86%)
Apr 11, 2025 85.81 86.78 84.16 86.78 5,561 +0.72(+0.83%)
Apr 10, 2025 88.35 88.35 84.83 86.06 10,438 -4.50(-4.96%)
Apr 09, 2025 81.43 91.00 81.43 90.56 9,662 +7.45(+8.97%)
Apr 08, 2025 90.31 90.31 82.10 83.11 6,183 -3.55(-4.09%)
Apr 07, 2025 84.88 89.13 83.66 86.65 17,364 -1.79(-2.02%)
Apr 04, 2025 90.00 90.00 86.16 88.44 8,279 -4.05(-4.37%)
Apr 03, 2025 95.48 96.22 92.49 92.49 9,258 -7.58(-7.58%)
Apr 02, 2025 98.34 100.07 98.34 100.07 4,542 +1.56(+1.59%)
Apr 01, 2025 98.99 98.99 98.03 98.50 5,750 -0.35(-0.35%)
Mar 31, 2025 97.64 99.00 97.34 98.85 5,030 +0.12(+0.12%)
Mar 28, 2025 101.12 101.12 98.22 98.73 4,130 -2.39(-2.36%)
Mar 27, 2025 100.98 101.27 100.61 101.12 2,897 -0.00(-0.00%)
Mar 26, 2025 101.12 101.46 100.60 101.12 2,520 +0.18(+0.18%)
Mar 25, 2025 101.65 101.78 100.94 100.94 2,338 -0.83(-0.82%)
Mar 24, 2025 100.30 101.83 100.30 101.78 2,510 +2.21(+2.22%)
Mar 21, 2025 99.39 99.73 99.16 99.56 2,080 -0.83(-0.82%)
Mar 20, 2025 99.52 101.06 99.52 100.39 2,188 +0.08(+0.08%)
Mar 19, 2025 99.42 100.31 99.16 100.31 1,885 +1.08(+1.09%)
Mar 18, 2025 98.98 99.31 98.61 99.23 2,384 -0.46(-0.46%)
Mar 17, 2025 95.61 99.94 95.61 99.69 5,231 +1.61(+1.64%)
Mar 14, 2025 96.64 98.09 96.64 98.08 12,348 +2.10(+2.19%)
Mar 13, 2025 97.12 97.68 95.35 95.98 6,102 -1.30(-1.34%)
Mar 12, 2025 99.40 99.40 96.53 97.28 10,401 -1.17(-1.19%)
Mar 11, 2025 99.92 99.92 97.71 98.45 9,661 -1.58(-1.58%)
Mar 10, 2025 100.56 101.55 99.72 100.03 7,540 -1.73(-1.70%)
Mar 07, 2025 100.38 102.02 100.38 101.76 6,578 +1.33(+1.32%)
Mar 06, 2025 98.82 100.59 98.82 100.43 3,759 +0.32(+0.32%)
Mar 05, 2025 99.25 100.11 98.83 100.11 2,538 +1.10(+1.11%)
Mar 04, 2025 98.51 99.93 98.02 99.01 5,788 -1.16(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.