Invesco S&P Smallcap 600 Pure Growth ETF (RZG)
NYSEARCA: RZG · Real-Time Price · USD
50.55
+0.30 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed
RZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.24 | 50.85 | 50.15 | 50.55 | 50.55 | 0.60% | 7,064 |
| Jun 26, 2025 | 49.87 | 50.25 | 49.87 | 50.25 | 50.25 | 1.55% | 1,523 |
| Jun 25, 2025 | 50.20 | 50.20 | 49.49 | 49.49 | 49.49 | -1.03% | 1,533 |
| Jun 24, 2025 | 49.87 | 50.09 | 49.87 | 50.00 | 50.00 | 1.34% | 2,047 |
| Jun 23, 2025 | 48.39 | 49.34 | 48.39 | 49.34 | 49.34 | 1.20% | 1,823 |
| Jun 20, 2025 | 49.19 | 49.19 | 48.53 | 48.76 | 48.71 | 0.12% | 1,403 |
| Jun 18, 2025 | 48.76 | 48.76 | 48.68 | 48.70 | 48.65 | -0.17% | 266 |
| Jun 17, 2025 | 49.05 | 49.13 | 48.78 | 48.78 | 48.74 | -0.98% | 1,869 |
| Jun 16, 2025 | 49.15 | 49.61 | 49.10 | 49.27 | 49.22 | 0.83% | 7,832 |
| Jun 13, 2025 | 48.77 | 48.86 | 48.77 | 48.86 | 48.81 | -1.80% | 352 |
| Jun 12, 2025 | 49.86 | 49.86 | 49.69 | 49.76 | 49.71 | -0.64% | 3,097 |
| Jun 11, 2025 | 50.44 | 50.52 | 50.00 | 50.08 | 50.03 | -0.36% | 4,201 |
| Jun 10, 2025 | 50.24 | 50.27 | 50.18 | 50.26 | 50.21 | 0.08% | 1,305 |
| Jun 9, 2025 | 50.19 | 50.28 | 49.95 | 50.22 | 50.17 | 0.47% | 1,393 |
| Jun 6, 2025 | 49.90 | 50.00 | 49.66 | 49.98 | 49.94 | 1.30% | 3,715 |
| Jun 5, 2025 | 49.18 | 49.34 | 49.18 | 49.34 | 49.30 | 0.17% | 1,057 |
| Jun 4, 2025 | 49.16 | 49.29 | 49.16 | 49.26 | 49.21 | -0.08% | 2,702 |
| Jun 3, 2025 | 48.76 | 49.30 | 48.66 | 49.30 | 49.25 | 1.12% | 2,528 |
| Jun 2, 2025 | 48.75 | 48.75 | 48.05 | 48.75 | 48.71 | 0.07% | 3,194 |
| May 30, 2025 | 48.64 | 48.72 | 48.51 | 48.72 | 48.67 | 0.02% | 698 |
| May 29, 2025 | 48.68 | 48.72 | 48.67 | 48.71 | 48.66 | 0.40% | 422 |
| May 28, 2025 | 49.25 | 49.25 | 48.50 | 48.52 | 48.47 | -1.21% | 964 |
| May 27, 2025 | 48.74 | 49.11 | 48.74 | 49.11 | 49.06 | 2.21% | 2,744 |
| May 23, 2025 | 47.95 | 48.12 | 47.95 | 48.05 | 48.00 | -0.25% | 1,479 |
| May 22, 2025 | 48.09 | 48.38 | 48.09 | 48.16 | 48.12 | -0.46% | 1,541 |
| May 21, 2025 | 48.96 | 49.19 | 48.23 | 48.39 | 48.34 | -2.09% | 10,743 |
| May 20, 2025 | 49.52 | 49.52 | 49.37 | 49.42 | 49.37 | -0.21% | 1,267 |
| May 19, 2025 | 49.22 | 49.52 | 49.22 | 49.52 | 49.47 | -0.25% | 766 |
| May 16, 2025 | 48.98 | 49.65 | 48.98 | 49.65 | 49.60 | 1.36% | 1,133 |
| May 15, 2025 | 49.04 | 49.10 | 48.92 | 48.98 | 48.93 | 0.11% | 2,760 |
| May 14, 2025 | 49.04 | 49.12 | 48.89 | 48.93 | 48.88 | -0.92% | 2,828 |
| May 13, 2025 | 49.28 | 49.51 | 49.15 | 49.38 | 49.33 | 0.59% | 24,825 |
| May 12, 2025 | 49.14 | 49.44 | 48.60 | 49.09 | 49.04 | 3.08% | 21,009 |
| May 9, 2025 | 47.89 | 47.94 | 47.62 | 47.62 | 47.58 | 0.43% | 387 |
| May 8, 2025 | 47.40 | 47.74 | 46.81 | 47.42 | 47.37 | 0.94% | 142,025 |
| May 7, 2025 | 47.14 | 47.14 | 46.95 | 46.98 | 46.93 | -0.07% | 2,085 |
| May 6, 2025 | 46.67 | 47.01 | 46.67 | 47.01 | 46.96 | -0.48% | 522 |
| May 5, 2025 | 47.44 | 47.53 | 47.24 | 47.24 | 47.19 | -0.63% | 2,139 |
| May 2, 2025 | 47.12 | 47.64 | 47.12 | 47.54 | 47.49 | 2.28% | 1,940 |
| May 1, 2025 | 46.32 | 46.69 | 46.32 | 46.48 | 46.43 | 0.74% | 4,011 |
| Apr 30, 2025 | 45.46 | 46.14 | 45.46 | 46.14 | 46.09 | -0.33% | 4,785 |
| Apr 29, 2025 | 45.59 | 46.51 | 45.59 | 46.29 | 46.24 | 0.59% | 3,171 |
| Apr 28, 2025 | 46.07 | 46.07 | 45.41 | 46.02 | 45.97 | 0.57% | 1,571 |
| Apr 25, 2025 | 45.27 | 45.76 | 45.27 | 45.76 | 45.71 | 0.01% | 925 |
| Apr 24, 2025 | 45.35 | 45.76 | 45.35 | 45.76 | 45.71 | 1.53% | 1,903 |
| Apr 23, 2025 | 45.90 | 46.23 | 45.06 | 45.06 | 45.02 | 1.57% | 5,414 |
| Apr 22, 2025 | 43.79 | 44.37 | 43.79 | 44.37 | 44.33 | 2.94% | 889 |
| Apr 21, 2025 | 43.72 | 43.72 | 42.85 | 43.10 | 43.06 | -2.64% | 5,177 |
| Apr 17, 2025 | 43.77 | 44.37 | 43.77 | 44.27 | 44.22 | 0.84% | 3,033 |
| Apr 16, 2025 | 44.32 | 44.37 | 43.35 | 43.90 | 43.86 | -1.43% | 2,063 |