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.

DateOpenCloseChangeLowHighVolume
2022-08-0588.5990.09↑$1.50 (1.69%)88.5990.166.54K
2022-08-0490.3589.58↓$0.77 (-0.85%)89.4690.3512.44K
2022-08-0389.9090.15↑$0.25 (0.28%)89.5990.4232.20K
2022-08-0290.1889.35↓$0.83 (-0.92%)89.3590.4574.01K
2022-08-0188.8990.66↑$1.77 (1.99%)88.8091.0615.88K
2022-07-2989.3190.07↑$0.76 (0.85%)89.2590.226.56K
2022-07-2888.6989.09↑$0.40 (0.45%)87.8589.197.48K
2022-07-2786.8688.17↑$1.31 (1.51%)86.8688.402.78K
2022-07-2686.4486.15↓$0.29 (-0.34%)86.0586.441.60K
2022-07-2585.9686.66↑$0.70 (0.81%)85.9686.7412.07K
2022-07-2286.1885.72↓$0.46 (-0.53%)85.0386.4819.09K
2022-07-2185.0986.14↑$1.05 (1.23%)85.0086.147.81K
2022-07-2086.4887.10↑$0.62 (0.72%)86.2387.264.57K
2022-07-1984.6486.38↑$1.74 (2.06%)84.6486.4913.98K
2022-07-1884.0583.42↓$0.63 (-0.75%)83.3384.7224.79K
2022-07-1581.6883.00↑$1.32 (1.62%)81.4283.1430.20K
2022-07-1481.0381.24↑$0.21 (0.26%)80.0881.3140.66K
2022-07-1381.6482.44↑$0.80 (0.98%)81.0382.656.94K
2022-07-1281.6282.47↑$0.85 (1.04%)81.6283.417.33K
2022-07-1182.4482.16↓$0.28 (-0.34%)82.1082.7424.07K
2022-07-0883.0083.09↑$0.09 (0.11%)82.4883.8024.05K
2022-07-0782.6283.17↑$0.55 (0.67%)82.6283.8727.99K
2022-07-0682.8581.73↓$1.12 (-1.35%)80.5683.2888.89K
2022-07-0581.1383.19↑$2.06 (2.54%)81.1383.2090.61K
2022-07-0182.8584.17↑$1.32 (1.59%)82.1584.3428.27K
2022-06-3082.0583.09↑$1.04 (1.26%)81.8283.7310.62K
2022-06-2984.5783.41↓$1.16 (-1.37%)82.6384.5723.68K
2022-06-2886.9384.78↓$2.15 (-2.48%)84.7586.937.96K
2022-06-2785.6985.92↑$0.23 (0.27%)85.4586.3329.73K
2022-06-2482.8785.06↑$2.19 (2.64%)82.8785.2384.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$RZV wtf is going on?

0 Like Report
4texin

$RZV holding and buying these dips is so easy.

0 Like Report
4texin

$RZV buying this dip

0 Like Report