Invesco S&P SmallCap 600® Pure Growth ETF (RZG) Historical Stock Data
47.00 ↑0.32 (0.69%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, RZG is up 0.02% a day on average. There have been 15 days where Invesco S&P SmallCap 600® Pure Growth ETF closed green and 15 days where RZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 47.01 | 47.00 | ↓$0.00 (-0.01%) | 47.00 | 47.01 | 652 |
| 2024-04-25 | 46.20 | 46.68 | ↑$0.48 (1.04%) | 45.95 | 46.68 | 1.73K |
| 2024-04-24 | 47.04 | 46.92 | ↓$0.12 (-0.26%) | 46.73 | 47.12 | 4.11K |
| 2024-04-23 | 46.81 | 46.96 | ↑$0.15 (0.32%) | 46.81 | 47.01 | 1.39K |
| 2024-04-22 | 45.74 | 46.06 | ↑$0.32 (0.69%) | 45.74 | 46.28 | 3.37K |
| 2024-04-19 | 45.04 | 45.57 | ↑$0.53 (1.17%) | 45.04 | 45.63 | 1.55K |
| 2024-04-18 | 45.27 | 45.27 | ↑$0.00 (0.00%) | 45.27 | 45.35 | 2.63K |
| 2024-04-17 | 45.99 | 45.53 | ↓$0.46 (-1.00%) | 45.52 | 45.99 | 3.93K |
| 2024-04-16 | 45.85 | 45.99 | ↑$0.14 (0.30%) | 45.56 | 46.03 | 1.61K |
| 2024-04-15 | 46.85 | 46.06 | ↓$0.79 (-1.69%) | 45.99 | 46.85 | 3.46K |
| 2024-04-12 | 47.02 | 46.54 | ↓$0.48 (-1.02%) | 46.35 | 47.02 | 1.24K |
| 2024-04-11 | 47.06 | 47.14 | ↑$0.08 (0.17%) | 46.84 | 47.14 | 5.71K |
| 2024-04-10 | 47.22 | 46.93 | ↓$0.29 (-0.61%) | 46.81 | 47.31 | 9.97K |
| 2024-04-09 | 48.38 | 48.07 | ↓$0.31 (-0.65%) | 47.88 | 48.38 | 4.72K |
| 2024-04-08 | 48.29 | 48.16 | ↓$0.13 (-0.26%) | 48.16 | 48.29 | 1.63K |
| 2024-04-05 | 47.87 | 47.99 | ↑$0.12 (0.26%) | 47.87 | 48.17 | 3.94K |
| 2024-04-04 | 48.62 | 47.60 | ↓$1.02 (-2.10%) | 47.51 | 48.62 | 20.17K |
| 2024-04-03 | 47.45 | 48.12 | ↑$0.67 (1.41%) | 47.45 | 48.25 | 1.44K |
| 2024-04-02 | 47.91 | 47.59 | ↓$0.32 (-0.67%) | 47.35 | 47.91 | 3.87K |
| 2024-04-01 | 48.49 | 48.41 | ↓$0.07 (-0.15%) | 48.36 | 48.49 | 2.42K |
| 2024-03-28 | 48.13 | 48.60 | ↑$0.47 (0.98%) | 48.13 | 48.79 | 5.40K |
| 2024-03-27 | 47.53 | 48.04 | ↑$0.51 (1.08%) | 47.53 | 48.04 | 1.71K |
| 2024-03-26 | 47.42 | 47.19 | ↓$0.23 (-0.49%) | 47.18 | 47.42 | 4.74K |
| 2024-03-25 | 47.71 | 47.43 | ↓$0.28 (-0.59%) | 47.43 | 47.85 | 7.21K |
| 2024-03-22 | 48.04 | 47.61 | ↓$0.43 (-0.90%) | 47.61 | 48.04 | 3.06K |
| 2024-03-21 | 47.75 | 48.03 | ↑$0.28 (0.58%) | 47.73 | 48.05 | 2.70K |
| 2024-03-20 | 46.55 | 47.35 | ↑$0.80 (1.71%) | 46.53 | 47.35 | 10.56K |
| 2024-03-19 | 46.22 | 46.68 | ↑$0.46 (1.01%) | 46.17 | 46.78 | 29.86K |
| 2024-03-18 | 46.37 | 46.21 | ↓$0.16 (-0.35%) | 46.20 | 46.37 | 3.40K |
| 2024-03-15 | 46.01 | 46.32 | ↑$0.31 (0.68%) | 46.01 | 46.34 | 7.66K |
Create an account or log in to view more rows.
$RZG Nope
$RZG Bears get cremated today
$RZG one of the poorest performed stocks for a big name.
$RZG go green today and we gap up tomrrow
$RZG strong move here
$RZG I love this stonk!
$RZG lmfao
lfg babies
$RZG Shorts are calling in all the favors
$RZG Stair stepping nicely
$RZG LOADING UP HERE!