Invesco S&P SmallCap 600® Pure Value ETF (RZV) Historical Stock Data
100.68 ↑0.78 (0.78%)
As of April 22, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, RZV is down -0.14% a day on average. There have been 15 days where Invesco S&P SmallCap 600® Pure Value ETF closed green and 15 days where RZV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 99.99 | 100.68 | ↑$0.69 (0.69%) | 99.99 | 100.68 | 2.08K |
| 2024-04-19 | 99.74 | 99.90 | ↑$0.16 (0.16%) | 99.67 | 100.01 | 1.67K |
| 2024-04-18 | 97.95 | 98.68 | ↑$0.73 (0.74%) | 97.95 | 99.66 | 4.83K |
| 2024-04-17 | 98.74 | 98.08 | ↓$0.66 (-0.67%) | 97.54 | 98.74 | 13.25K |
| 2024-04-16 | 97.57 | 98.25 | ↑$0.69 (0.71%) | 97.57 | 98.34 | 4.43K |
| 2024-04-15 | 100.56 | 98.95 | ↓$1.61 (-1.60%) | 98.44 | 100.56 | 4.99K |
| 2024-04-12 | 101.08 | 99.67 | ↓$1.41 (-1.39%) | 99.67 | 101.08 | 2.09K |
| 2024-04-11 | 101.88 | 101.74 | ↓$0.14 (-0.14%) | 100.55 | 101.95 | 6.76K |
| 2024-04-10 | 101.73 | 101.34 | ↓$0.39 (-0.38%) | 100.44 | 102.04 | 15.24K |
| 2024-04-09 | 103.74 | 104.44 | ↑$0.70 (0.67%) | 103.74 | 104.54 | 4K |
| 2024-04-08 | 102.97 | 103.89 | ↑$0.92 (0.89%) | 102.97 | 104.23 | 8.94K |
| 2024-04-05 | 102.54 | 103.11 | ↑$0.57 (0.55%) | 102.54 | 103.44 | 2.84K |
| 2024-04-04 | 105.51 | 103.15 | ↓$2.36 (-2.23%) | 102.76 | 105.65 | 23.28K |
| 2024-04-03 | 103.36 | 104.48 | ↑$1.12 (1.09%) | 103.36 | 104.49 | 2.62K |
| 2024-04-02 | 105.23 | 103.93 | ↓$1.30 (-1.23%) | 103.52 | 105.23 | 2.83K |
| 2024-04-01 | 109.33 | 106.05 | ↓$3.28 (-3.00%) | 106.02 | 109.82 | 6.66K |
| 2024-03-28 | 107.03 | 107.51 | ↑$0.48 (0.45%) | 107.03 | 107.82 | 10.19K |
| 2024-03-27 | 104.58 | 106.89 | ↑$2.31 (2.21%) | 104.58 | 106.89 | 3.74K |
| 2024-03-26 | 104.95 | 103.86 | ↓$1.09 (-1.04%) | 103.86 | 104.95 | 3.73K |
| 2024-03-25 | 104.04 | 104.10 | ↑$0.06 (0.05%) | 103.89 | 104.44 | 4.21K |
| 2024-03-22 | 105.65 | 103.70 | ↓$1.95 (-1.84%) | 103.70 | 105.65 | 7.44K |
| 2024-03-21 | 104.91 | 105.58 | ↑$0.67 (0.64%) | 104.91 | 105.78 | 5.91K |
| 2024-03-20 | 101.88 | 104.44 | ↑$2.57 (2.52%) | 101.88 | 104.62 | 7.78K |
| 2024-03-19 | 100.59 | 101.96 | ↑$1.37 (1.36%) | 100.59 | 102.33 | 7.75K |
| 2024-03-18 | 102.05 | 101.17 | ↓$0.88 (-0.86%) | 101.17 | 102.05 | 5.77K |
| 2024-03-15 | 101.86 | 102.07 | ↑$0.21 (0.21%) | 101.33 | 102.07 | 7.97K |
| 2024-03-14 | 102.94 | 101.49 | ↓$1.45 (-1.41%) | 100.88 | 103.26 | 22.57K |
| 2024-03-13 | 104.20 | 103.41 | ↓$0.79 (-0.76%) | 103.32 | 104.20 | 17.31K |
| 2024-03-12 | 103.21 | 103.15 | ↓$0.06 (-0.06%) | 102.72 | 103.21 | 6.77K |
| 2024-03-11 | 104.08 | 103.55 | ↓$0.53 (-0.51%) | 103.08 | 104.08 | 6.54K |
Create an account or log in to view more rows.
$RZV what happened
$RZV NOT SELLING.
$RZV what’s gonna happen now
$RZV no pain no gain
$RZV Pamp it higher...
$RZV a comeback is always more fun than an all out win!!!!
$RZV gap it slap it ask it !
$RZV News?
$RZV great sale!!!! Buy buy buy
$RZV lock and load