Skip to main content

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

98.25 -0.55 (-0.55%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 86.89 87.78 86.83 87.63 6,800 +0.95(+1.10%)
Jul 28, 2022 86.29 86.68 85.45 86.68 7,683 +0.90(+1.04%)
Jul 27, 2022 84.51 85.98 84.49 85.78 2,860 +1.97(+2.35%)
Jul 26, 2022 84.10 84.10 83.72 83.82 1,643 -0.50(-0.59%)
Jul 25, 2022 83.63 84.39 83.63 84.31 12,400 +0.91(+1.10%)
Jul 22, 2022 83.85 84.14 82.73 83.40 19,624 -0.41(-0.49%)
Jul 21, 2022 82.79 83.81 82.70 83.81 8,028 -0.93(-1.10%)
Jul 20, 2022 84.14 84.90 83.89 84.74 4,774 +0.70(+0.83%)
Jul 19, 2022 82.35 84.15 82.35 84.04 14,369 +2.88(+3.55%)
Jul 18, 2022 81.77 82.43 81.07 81.16 25,481 +0.41(+0.51%)
Jul 15, 2022 79.47 80.89 79.21 80.75 31,043 +1.71(+2.17%)
Jul 14, 2022 78.84 79.12 77.91 79.04 41,790 -1.17(-1.46%)
Jul 13, 2022 79.43 80.41 78.84 80.21 7,134 -0.03(-0.04%)
Jul 12, 2022 79.41 81.15 79.41 80.24 7,536 +0.30(+0.38%)
Jul 11, 2022 80.21 80.50 79.84 79.93 24,735 -0.90(-1.12%)
Jul 08, 2022 80.75 81.53 80.25 80.84 24,721 -0.08(-0.10%)
Jul 07, 2022 80.38 81.60 80.38 80.92 28,773 +1.40(+1.76%)
Jul 06, 2022 80.61 81.02 78.38 79.52 91,368 -1.42(-1.76%)
Jul 05, 2022 78.93 81.00 78.93 80.94 93,130 -0.95(-1.16%)
Jul 01, 2022 80.61 82.06 79.93 81.89 29,060 +1.05(+1.30%)
Jun 30, 2022 79.83 81.47 79.60 80.84 11,174 -0.31(-0.39%)
Jun 29, 2022 82.28 82.28 80.39 81.15 24,343 -1.33(-1.61%)
Jun 28, 2022 84.58 84.77 82.48 82.48 8,185 -1.11(-1.33%)
Jun 27, 2022 83.37 83.99 83.04 83.59 30,557 +0.84(+1.01%)
Jun 24, 2022 80.63 82.92 80.63 82.76 87,147 +2.69(+3.36%)
Jun 23, 2022 80.26 80.77 79.07 80.06 7,374 -0.55(-0.69%)
Jun 22, 2022 79.97 81.11 79.97 80.62 100,969 -0.36(-0.44%)
Jun 21, 2022 80.53 82.08 80.00 80.98 35,038 +1.44(+1.81%)
Jun 17, 2022 80.06 80.11 78.67 79.53 13,763 +0.28(+0.35%)
Jun 16, 2022 82.37 82.37 78.94 79.26 24,893 -4.86(-5.78%)
Jun 15, 2022 84.58 84.61 83.59 84.12 27,567 +0.64(+0.77%)
Jun 14, 2022 84.00 84.05 82.86 83.48 113,660 +0.41(+0.50%)
Jun 13, 2022 85.42 85.42 82.94 83.06 14,640 -4.73(-5.39%)
Jun 10, 2022 89.01 89.41 87.63 87.80 20,956 -2.52(-2.79%)
Jun 09, 2022 91.00 91.54 90.32 90.32 5,520 -1.39(-1.51%)
Jun 08, 2022 92.94 92.94 91.55 91.70 4,906 -2.03(-2.16%)
Jun 07, 2022 91.92 93.73 91.90 93.73 9,533 +1.08(+1.17%)
Jun 06, 2022 92.22 92.88 91.77 92.65 43,100 +1.14(+1.24%)
Jun 03, 2022 91.77 91.89 91.11 91.51 27,063 -0.78(-0.85%)
Jun 02, 2022 91.66 92.29 91.25 92.29 12,034 +1.24(+1.36%)
Jun 01, 2022 91.36 91.38 89.70 91.05 10,462 -0.11(-0.12%)
May 31, 2022 91.77 92.03 90.74 91.16 123,746 -0.70(-0.76%)
May 27, 2022 91.27 91.86 90.90 91.86 6,717 +1.28(+1.41%)
May 26, 2022 90.35 90.99 90.35 90.58 4,987 +1.64(+1.84%)
May 25, 2022 87.40 89.26 87.27 88.94 30,601 +2.18(+2.52%)
May 24, 2022 85.78 86.88 84.97 86.76 43,796 -0.60(-0.69%)
May 23, 2022 86.92 87.69 86.91 87.36 36,515 +1.25(+1.45%)
May 20, 2022 88.26 88.26 84.78 86.11 27,466 -1.35(-1.54%)
May 19, 2022 87.32 88.42 86.58 87.46 7,301 -0.73(-0.82%)
May 18, 2022 89.49 90.42 88.00 88.18 4,883 -2.19(-2.42%)
May 17, 2022 89.11 90.37 88.85 90.37 12,744 +2.89(+3.30%)
May 16, 2022 86.91 88.11 86.91 87.48 9,715 +0.58(+0.66%)
May 13, 2022 86.07 87.61 86.07 86.91 19,409 +1.76(+2.07%)
May 12, 2022 84.37 85.50 83.80 85.15 61,304 +0.53(+0.63%)
May 11, 2022 85.34 86.79 84.49 84.61 13,999 -0.75(-0.87%)
May 10, 2022 87.46 87.46 84.23 85.36 20,674 -1.26(-1.45%)
May 09, 2022 87.02 87.93 86.18 86.62 51,163 -1.91(-2.16%)
May 06, 2022 89.05 89.61 87.85 88.53 33,224 -0.89(-1.00%)
May 05, 2022 91.24 91.24 88.27 89.42 6,964 -2.71(-2.95%)
May 04, 2022 90.51 92.17 89.56 92.14 89,302 +1.76(+1.95%)
May 03, 2022 89.08 90.61 89.08 90.37 12,548 +1.20(+1.35%)
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.