Skip to main content

S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

99.21 +0.84 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.86 60.48 59.47 59.47 11,056 -0.14(-0.23%)
Jul 30, 2019 58.04 59.60 58.04 59.60 13,794 +0.85(+1.44%)
Jul 29, 2019 58.71 58.77 58.66 58.75 3,487 -0.47(-0.79%)
Jul 26, 2019 58.52 59.23 58.52 59.23 4,448 +0.57(+0.97%)
Jul 25, 2019 59.40 59.48 58.58 58.66 26,733 -0.55(-0.92%)
Jul 24, 2019 57.33 59.25 57.33 59.21 9,129 +1.54(+2.68%)
Jul 23, 2019 57.64 57.66 57.28 57.66 8,257 +0.65(+1.14%)
Jul 22, 2019 57.40 57.44 56.91 57.02 12,748 -0.40(-0.70%)
Jul 19, 2019 57.13 57.79 57.13 57.42 19,065 +0.25(+0.43%)
Jul 18, 2019 57.31 57.38 57.06 57.17 20,768 -0.31(-0.54%)
Jul 17, 2019 57.70 57.77 57.48 57.48 11,364 -0.92(-1.57%)
Jul 16, 2019 58.31 58.78 58.25 58.39 11,969 +0.20(+0.34%)
Jul 15, 2019 58.56 58.69 57.87 58.20 6,962 -0.41(-0.69%)
Jul 12, 2019 58.55 58.80 58.35 58.60 4,978 +0.93(+1.62%)
Jul 11, 2019 58.13 58.13 57.48 57.67 8,081 -0.52(-0.89%)
Jul 10, 2019 58.47 58.47 57.90 58.19 8,469 +0.06(+0.10%)
Jul 09, 2019 58.27 58.27 57.89 58.13 5,734 -0.47(-0.80%)
Jul 08, 2019 58.69 59.19 58.52 58.60 12,215 -0.41(-0.69%)
Jul 05, 2019 58.00 59.01 58.00 59.01 4,130 +0.29(+0.50%)
Jul 03, 2019 58.30 58.73 58.30 58.72 2,859 +0.35(+0.60%)
Jul 02, 2019 58.80 58.80 57.99 58.37 29,713 -0.76(-1.28%)
Jul 01, 2019 60.11 60.11 58.97 59.12 7,000 +0.16(+0.28%)
Jun 28, 2019 57.97 59.15 57.97 58.96 47,663 +1.00(+1.73%)
Jun 27, 2019 57.15 57.96 57.15 57.96 8,799 +1.10(+1.94%)
Jun 26, 2019 56.65 56.93 56.65 56.85 6,043 +0.57(+1.01%)
Jun 25, 2019 56.47 56.71 56.27 56.29 4,515 -0.29(-0.52%)
Jun 24, 2019 57.33 57.33 56.58 56.58 13,653 -0.82(-1.42%)
Jun 21, 2019 57.32 57.59 57.27 57.40 7,649 -0.60(-1.04%)
Jun 20, 2019 58.28 58.28 57.92 58.00 4,155 +0.47(+0.81%)
Jun 19, 2019 57.46 57.62 57.29 57.53 20,575 -0.06(-0.11%)
Jun 18, 2019 57.90 58.12 57.42 57.60 5,720 +0.74(+1.31%)
Jun 17, 2019 57.06 57.10 56.85 56.85 5,996 -0.23(-0.40%)
Jun 14, 2019 57.08 57.50 57.08 57.08 31,447 -0.51(-0.89%)
Jun 13, 2019 56.78 57.59 56.78 57.59 9,084 +1.17(+2.07%)
Jun 12, 2019 56.82 56.99 56.40 56.43 11,943 -0.53(-0.93%)
Jun 11, 2019 57.69 57.88 56.93 56.95 15,898 -0.04(-0.07%)
Jun 10, 2019 56.60 57.46 56.60 56.99 5,004 +0.45(+0.80%)
Jun 07, 2019 56.29 56.72 56.29 56.54 12,430 +0.71(+1.26%)
Jun 06, 2019 56.37 56.37 55.22 55.83 17,074 -0.58(-1.03%)
Jun 05, 2019 56.67 56.71 56.02 56.42 5,608 -0.55(-0.97%)
Jun 04, 2019 55.96 57.06 55.96 56.97 3,398 +2.12(+3.87%)
Jun 03, 2019 54.27 55.16 54.27 54.85 11,851 +0.59(+1.09%)
May 31, 2019 54.77 54.77 54.11 54.25 35,591 -1.18(-2.13%)
May 30, 2019 55.59 56.11 55.11 55.43 7,295 -0.20(-0.36%)
May 29, 2019 56.26 56.26 55.34 55.64 12,135 -1.08(-1.90%)
May 28, 2019 57.17 57.17 56.71 56.71 7,792 -0.43(-0.75%)
May 24, 2019 57.29 57.34 56.84 57.14 19,230 +0.57(+1.00%)
May 23, 2019 57.23 57.23 56.35 56.57 26,170 -1.50(-2.59%)
May 22, 2019 58.87 58.87 58.00 58.08 8,213 -1.09(-1.84%)
May 21, 2019 58.75 59.19 58.75 59.17 5,478 +0.66(+1.12%)
May 20, 2019 58.44 58.78 58.30 58.51 16,120 -0.77(-1.30%)
May 17, 2019 59.97 60.36 59.28 59.28 5,205 -0.96(-1.59%)
May 16, 2019 60.33 60.88 60.24 60.24 4,598 -0.09(-0.16%)
May 15, 2019 60.13 60.51 60.13 60.33 7,625 -0.28(-0.47%)
May 14, 2019 59.74 60.62 59.74 60.62 2,848 +0.99(+1.66%)
May 13, 2019 60.42 60.42 59.55 59.63 5,253 -2.16(-3.49%)
May 10, 2019 61.66 61.89 60.86 61.79 2,443 -0.01(-0.01%)
May 09, 2019 61.67 61.92 61.00 61.79 3,919 -0.57(-0.92%)
May 08, 2019 62.57 62.89 62.37 62.37 3,701 -0.44(-0.70%)
May 07, 2019 63.44 63.44 62.53 62.81 3,584 -1.49(-2.31%)
May 06, 2019 63.21 64.53 63.06 64.29 11,147 -0.10(-0.15%)
May 03, 2019 63.01 64.39 63.01 64.39 1,699 +1.77(+2.83%)
May 02, 2019 62.42 62.61 62.41 62.61 1,185 -0.03(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.