Invesco S&P SmallCap 600® Pure Growth ETF (RZG) Historical Stock Data

127.93 ↑3.01 (2.41%)
As of December 1, 2022, 10:26am EST.

Historical Data

In the past 30 trading days, RZG is down -0.13% a day on average. There have been 16 days where Invesco S&P SmallCap 600® Pure Growth ETF closed green and 14 days where RZG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-05127.59124.92↓$2.67 (-2.09%)124.54127.591.06K
2022-12-02128.87128.87↑$0.00 (0.00%)128.87128.87402
2022-12-01127.93128.18↑$0.25 (0.19%)127.93128.531.35K
2022-11-30124.10128.32↑$4.22 (3.40%)124.10128.32515
2022-11-29124.85124.54↓$0.31 (-0.25%)124.54124.851.53K
2022-11-28125.95124.43↓$1.52 (-1.21%)124.43125.95247
2022-11-25126.71127.19↑$0.48 (0.38%)126.71127.42287
2022-11-23127.09126.89↓$0.20 (-0.16%)125.97127.09775
2022-11-22126.24126.36↑$0.12 (0.09%)125.65126.362.57K
2022-11-21124.32124.40↑$0.09 (0.07%)124.32124.40332
2022-11-18125.05125.07↑$0.02 (0.01%)125.05125.07404
2022-11-17123.18124.18↑$0.99 (0.81%)122.86124.18385
2022-11-16125.62124.51↓$1.10 (-0.88%)124.51125.62410
2022-11-15127.30127.30↑$0.00 (0.00%)127.30127.30256
2022-11-14126.75124.90↓$1.85 (-1.46%)124.90127.164.67K
2022-11-11125.12126.70↑$1.58 (1.26%)125.12126.700.98K
2022-11-10121.76125.14↑$3.38 (2.78%)121.76125.384.34K
2022-11-09122.02117.14↓$4.88 (-4.00%)116.85122.908.18K
2022-11-08120.07120.64↑$0.57 (0.48%)120.07122.041.55K
2022-11-07120.88120.36↓$0.52 (-0.43%)119.31120.882.98K
2022-11-04118.82119.06↑$0.24 (0.20%)117.80119.071.98K
2022-11-03117.76117.20↓$0.56 (-0.48%)117.20117.76682
2022-11-02120.48118.40↓$2.08 (-1.73%)118.40122.53100.35K
2022-11-01121.98122.51↑$0.54 (0.44%)121.98122.51466
2022-10-31122.18121.78↓$0.40 (-0.33%)121.78122.584.57K
2022-10-28119.16122.25↑$3.09 (2.60%)119.16122.252.18K
2022-10-27120.78118.88↓$1.90 (-1.57%)118.88120.941.10K
2022-10-26121.89119.72↓$2.17 (-1.78%)119.72121.89758
2022-10-25119.48119.14↓$0.34 (-0.29%)119.14119.541.77K
2022-10-24115.91116.11↑$0.21 (0.18%)115.75116.111.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$RZG i'm out of slaps for the day

0 Like Report
4texin

$RZG Same thing
different day

0 Like Report