Invesco S&P SmallCap 600® Pure Value ETF (RZV) Historical Stock Data
90.09 ↑0.51 (0.57%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, RZV is up 0.52% a day on average. There have been 21 days where Invesco S&P SmallCap 600® Pure Value ETF closed green and 9 days where RZV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 88.59 | 90.09 | ↑$1.50 (1.69%) | 88.59 | 90.16 | 6.54K |
| 2022-08-04 | 90.35 | 89.58 | ↓$0.77 (-0.85%) | 89.46 | 90.35 | 12.44K |
| 2022-08-03 | 89.90 | 90.15 | ↑$0.25 (0.28%) | 89.59 | 90.42 | 32.20K |
| 2022-08-02 | 90.18 | 89.35 | ↓$0.83 (-0.92%) | 89.35 | 90.45 | 74.01K |
| 2022-08-01 | 88.89 | 90.66 | ↑$1.77 (1.99%) | 88.80 | 91.06 | 15.88K |
| 2022-07-29 | 89.31 | 90.07 | ↑$0.76 (0.85%) | 89.25 | 90.22 | 6.56K |
| 2022-07-28 | 88.69 | 89.09 | ↑$0.40 (0.45%) | 87.85 | 89.19 | 7.48K |
| 2022-07-27 | 86.86 | 88.17 | ↑$1.31 (1.51%) | 86.86 | 88.40 | 2.78K |
| 2022-07-26 | 86.44 | 86.15 | ↓$0.29 (-0.34%) | 86.05 | 86.44 | 1.60K |
| 2022-07-25 | 85.96 | 86.66 | ↑$0.70 (0.81%) | 85.96 | 86.74 | 12.07K |
| 2022-07-22 | 86.18 | 85.72 | ↓$0.46 (-0.53%) | 85.03 | 86.48 | 19.09K |
| 2022-07-21 | 85.09 | 86.14 | ↑$1.05 (1.23%) | 85.00 | 86.14 | 7.81K |
| 2022-07-20 | 86.48 | 87.10 | ↑$0.62 (0.72%) | 86.23 | 87.26 | 4.57K |
| 2022-07-19 | 84.64 | 86.38 | ↑$1.74 (2.06%) | 84.64 | 86.49 | 13.98K |
| 2022-07-18 | 84.05 | 83.42 | ↓$0.63 (-0.75%) | 83.33 | 84.72 | 24.79K |
| 2022-07-15 | 81.68 | 83.00 | ↑$1.32 (1.62%) | 81.42 | 83.14 | 30.20K |
| 2022-07-14 | 81.03 | 81.24 | ↑$0.21 (0.26%) | 80.08 | 81.31 | 40.66K |
| 2022-07-13 | 81.64 | 82.44 | ↑$0.80 (0.98%) | 81.03 | 82.65 | 6.94K |
| 2022-07-12 | 81.62 | 82.47 | ↑$0.85 (1.04%) | 81.62 | 83.41 | 7.33K |
| 2022-07-11 | 82.44 | 82.16 | ↓$0.28 (-0.34%) | 82.10 | 82.74 | 24.07K |
| 2022-07-08 | 83.00 | 83.09 | ↑$0.09 (0.11%) | 82.48 | 83.80 | 24.05K |
| 2022-07-07 | 82.62 | 83.17 | ↑$0.55 (0.67%) | 82.62 | 83.87 | 27.99K |
| 2022-07-06 | 82.85 | 81.73 | ↓$1.12 (-1.35%) | 80.56 | 83.28 | 88.89K |
| 2022-07-05 | 81.13 | 83.19 | ↑$2.06 (2.54%) | 81.13 | 83.20 | 90.61K |
| 2022-07-01 | 82.85 | 84.17 | ↑$1.32 (1.59%) | 82.15 | 84.34 | 28.27K |
| 2022-06-30 | 82.05 | 83.09 | ↑$1.04 (1.26%) | 81.82 | 83.73 | 10.62K |
| 2022-06-29 | 84.57 | 83.41 | ↓$1.16 (-1.37%) | 82.63 | 84.57 | 23.68K |
| 2022-06-28 | 86.93 | 84.78 | ↓$2.15 (-2.48%) | 84.75 | 86.93 | 7.96K |
| 2022-06-27 | 85.69 | 85.92 | ↑$0.23 (0.27%) | 85.45 | 86.33 | 29.73K |
| 2022-06-24 | 82.87 | 85.06 | ↑$2.19 (2.64%) | 82.87 | 85.23 | 84.79K |
Create an account or log in to view more rows.
$RZV what V recovery or fake pump
$RZV not good
$RZV Any red I see I shall buy
$RZV wtf is going on?
$RZV going green
$RZV bag holders for life club
$RZV holding and buying these dips is so easy.
$RZV added!
$RZV buying this dip
$RZV hello
please hold.