Skip to main content

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

98.67 +0.83 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 97.89 98.92 97.89 98.67 6,890 +0.83(+0.85%)
Dec 07, 2023 96.38 97.84 96.38 97.84 9,942 +1.74(+1.81%)
Dec 06, 2023 97.63 98.70 96.10 96.10 4,769 -0.58(-0.60%)
Dec 05, 2023 98.10 98.10 96.41 96.68 7,616 -1.99(-2.02%)
Dec 04, 2023 96.40 98.81 96.40 98.67 35,098 +1.55(+1.59%)
Dec 01, 2023 94.37 97.12 94.37 97.12 10,569 +3.47(+3.70%)
Nov 30, 2023 93.61 93.85 93.48 93.65 3,814 +0.02(+0.03%)
Nov 29, 2023 93.99 94.50 93.41 93.63 10,380 +1.08(+1.17%)
Nov 28, 2023 92.72 92.91 91.75 92.55 6,007 -0.05(-0.06%)
Nov 27, 2023 92.73 92.73 92.51 92.60 3,004 -0.29(-0.31%)
Nov 24, 2023 92.50 93.11 92.50 92.89 1,610 +0.53(+0.57%)
Nov 22, 2023 93.21 93.21 92.28 92.36 7,725 +0.05(+0.05%)
Nov 21, 2023 93.28 93.28 92.28 92.32 8,682 -1.12(-1.20%)
Nov 20, 2023 93.25 93.80 93.25 93.43 16,026 +0.49(+0.53%)
Nov 17, 2023 92.28 93.04 92.28 92.94 5,587 +1.55(+1.69%)
Nov 16, 2023 92.88 92.88 91.10 91.40 6,592 -2.03(-2.17%)
Nov 15, 2023 94.17 94.47 93.12 93.42 14,403 +0.74(+0.80%)
Nov 14, 2023 90.93 92.68 90.93 92.68 2,551 +5.00(+5.70%)
Nov 13, 2023 87.40 88.50 87.40 87.68 6,147 -0.44(-0.50%)
Nov 10, 2023 87.81 88.38 86.94 88.12 4,240 +0.86(+0.99%)
Nov 09, 2023 88.76 88.76 87.11 87.26 7,591 -1.61(-1.81%)
Nov 08, 2023 89.67 89.67 88.64 88.87 4,346 -0.86(-0.96%)
Nov 07, 2023 89.70 89.98 89.52 89.72 1,898 -0.53(-0.59%)
Nov 06, 2023 91.53 91.53 90.07 90.26 6,207 -1.19(-1.30%)
Nov 03, 2023 89.90 92.19 89.90 91.45 13,080 +3.05(+3.45%)
Nov 02, 2023 85.97 88.40 85.97 88.40 8,906 +3.18(+3.73%)
Nov 01, 2023 84.72 85.26 83.91 85.22 6,816 +0.38(+0.45%)
Oct 31, 2023 84.67 84.92 84.36 84.84 8,182 +0.37(+0.43%)
Oct 30, 2023 84.81 84.92 84.22 84.47 26,262 +1.09(+1.31%)
Oct 27, 2023 83.73 84.05 83.34 83.38 5,604 -0.74(-0.88%)
Oct 26, 2023 83.96 84.68 83.46 84.12 7,013 +0.65(+0.78%)
Oct 25, 2023 84.02 84.22 83.47 83.47 9,245 -1.36(-1.61%)
Oct 24, 2023 84.76 85.01 84.40 84.83 2,137 +0.47(+0.55%)
Oct 23, 2023 84.73 85.63 84.37 84.37 7,024 -1.02(-1.19%)
Oct 20, 2023 85.99 86.01 85.38 85.38 4,345 -0.77(-0.89%)
Oct 19, 2023 87.61 87.87 86.15 86.15 5,720 -1.64(-1.87%)
Oct 18, 2023 89.06 89.06 87.70 87.79 4,563 -1.79(-2.00%)
Oct 17, 2023 87.95 90.07 87.95 89.58 3,056 +1.08(+1.22%)
Oct 16, 2023 87.50 88.69 87.50 88.50 4,016 +2.07(+2.40%)
Oct 13, 2023 88.32 88.32 86.28 86.42 12,408 -1.48(-1.69%)
Oct 12, 2023 90.16 90.16 87.69 87.91 3,031 -1.93(-2.15%)
Oct 11, 2023 90.10 90.10 89.14 89.84 31,465 +0.46(+0.51%)
Oct 10, 2023 88.72 90.01 88.72 89.38 6,201 +1.12(+1.27%)
Oct 09, 2023 87.16 88.62 87.16 88.26 12,448 +0.86(+0.99%)
Oct 06, 2023 86.53 88.30 86.45 87.40 16,424 +0.04(+0.04%)
Oct 05, 2023 87.86 87.86 87.06 87.36 9,808 -0.59(-0.67%)
Oct 04, 2023 87.65 87.96 87.04 87.95 7,451 +0.26(+0.30%)
Oct 03, 2023 89.58 89.58 87.37 87.68 8,396 -2.22(-2.47%)
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.