Invesco S&P SmallCap 600® Pure Growth ETF (RZG) Historical Stock Data
48.60 ↑0.56 (1.17%)
As of March 28, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, RZG is up 0.02% a day on average. There have been 12 days where Invesco S&P SmallCap 600® Pure Growth ETF closed green and 18 days where RZG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 46.59 | 46.18 | ↓$0.41 (-0.88%) | 46.14 | 46.59 | 8.68K |
2024-03-13 | 46.48 | 46.65 | ↑$0.17 (0.37%) | 46.48 | 46.81 | 20.17K |
2024-03-12 | 46.51 | 46.50 | ↓$0.01 (-0.02%) | 46.27 | 46.56 | 7.89K |
2024-03-11 | 46.68 | 46.48 | ↓$0.20 (-0.42%) | 46.36 | 46.88 | 20.15K |
2024-03-08 | 47.45 | 46.93 | ↓$0.52 (-1.10%) | 46.75 | 47.69 | 12.22K |
2024-03-07 | 46.97 | 47.13 | ↑$0.16 (0.35%) | 46.97 | 47.32 | 47.66K |
2024-03-06 | 46.91 | 46.75 | ↓$0.16 (-0.34%) | 46.64 | 46.91 | 46.31K |
2024-03-05 | 46.78 | 46.57 | ↓$0.21 (-0.44%) | 46.44 | 46.99 | 17.65K |
2024-03-04 | 47.44 | 46.95 | ↓$0.49 (-1.04%) | 46.93 | 47.62 | 31.26K |
2024-03-01 | 47.30 | 47.37 | ↑$0.07 (0.14%) | 47.10 | 47.41 | 26.71K |
2024-02-29 | 47.19 | 47.08 | ↓$0.11 (-0.23%) | 46.82 | 47.19 | 52.90K |
2024-02-28 | 46.73 | 46.68 | ↓$0.05 (-0.11%) | 46.64 | 47.03 | 20.99K |
2024-02-27 | 47.22 | 47.19 | ↓$0.03 (-0.07%) | 47.00 | 47.30 | 133K |
2024-02-26 | 46.58 | 47.10 | ↑$0.52 (1.12%) | 46.58 | 47.15 | 10.78K |
2024-02-23 | 46.17 | 46.67 | ↑$0.51 (1.10%) | 46.07 | 46.83 | 24.36K |
2024-02-22 | 46.31 | 46.26 | ↓$0.05 (-0.11%) | 45.95 | 46.34 | 10.50K |
2024-02-21 | 47.05 | 46.03 | ↓$1.02 (-2.17%) | 45.75 | 47.05 | 52.84K |
2024-02-20 | 46.20 | 46.05 | ↓$0.15 (-0.33%) | 46.01 | 47.01 | 13.26K |
2024-02-16 | 46.81 | 46.67 | ↓$0.14 (-0.30%) | 46.52 | 47.04 | 28.87K |
2024-02-15 | 46.44 | 47.11 | ↑$0.67 (1.44%) | 46.44 | 47.15 | 9.27K |
Create an account or log in to view more rows.
$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!
$RZG I bought the dip
$RZG go to the bathroom
come back to green! I like it!