Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
112.74
-1.64 (-1.43%)
Aug 14, 2025, 1:38 PM - Market open
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 114.37 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.72 | 3.07% | 1,387 |
| Aug 11, 2025 | 107.60 | 107.60 | 106.97 | 107.42 | 107.42 | -0.31% | 3,323 |
| Aug 8, 2025 | 108.70 | 108.70 | 107.61 | 107.76 | 107.76 | -0.36% | 969 |
| Aug 7, 2025 | 107.98 | 108.25 | 107.76 | 108.15 | 108.15 | -0.23% | 2,457 |
| Aug 6, 2025 | 107.76 | 108.49 | 107.76 | 108.39 | 108.39 | 1.41% | 6,420 |
| Aug 5, 2025 | 105.88 | 106.89 | 105.00 | 106.89 | 106.89 | 1.02% | 7,866 |
| Aug 4, 2025 | 104.56 | 105.81 | 104.56 | 105.81 | 105.81 | 1.87% | 1,668 |
| Aug 1, 2025 | 105.07 | 105.07 | 103.54 | 103.86 | 103.86 | -2.31% | 2,420 |
| Jul 31, 2025 | 106.93 | 106.93 | 106.24 | 106.32 | 106.32 | -1.17% | 2,240 |
| Jul 30, 2025 | 109.11 | 109.11 | 107.58 | 107.58 | 107.58 | -1.52% | 1,198 |
| Jul 29, 2025 | 110.56 | 110.56 | 108.96 | 109.24 | 109.24 | -0.90% | 2,793 |
| Jul 28, 2025 | 110.47 | 110.76 | 109.95 | 110.23 | 110.23 | -0.25% | 5,856 |
| Jul 25, 2025 | 110.32 | 110.51 | 110.32 | 110.51 | 110.51 | 0.54% | 1,015 |
| Jul 24, 2025 | 110.63 | 110.63 | 109.88 | 109.92 | 109.92 | -2.40% | 1,278 |
| Jul 23, 2025 | 111.08 | 112.63 | 111.08 | 112.63 | 112.63 | 1.81% | 6,752 |
| Jul 22, 2025 | 109.48 | 110.79 | 109.46 | 110.63 | 110.63 | 2.57% | 3,434 |
| Jul 21, 2025 | 108.20 | 108.77 | 107.81 | 107.86 | 107.86 | 0.15% | 2,976 |
| Jul 18, 2025 | 108.95 | 108.95 | 107.68 | 107.69 | 107.69 | -1.06% | 2,541 |
| Jul 17, 2025 | 108.88 | 109.23 | 108.50 | 108.84 | 108.84 | 1.62% | 3,759 |
| Jul 16, 2025 | 108.43 | 108.48 | 106.44 | 107.11 | 107.11 | -0.83% | 3,170 |
| Jul 15, 2025 | 110.59 | 110.59 | 107.46 | 108.00 | 108.00 | -2.16% | 21,246 |
| Jul 14, 2025 | 110.51 | 110.51 | 109.99 | 110.38 | 110.38 | -0.42% | 5,647 |
| Jul 11, 2025 | 110.92 | 111.17 | 110.37 | 110.84 | 110.84 | -0.98% | 4,533 |
| Jul 10, 2025 | 111.58 | 112.53 | 111.58 | 111.94 | 111.94 | 1.38% | 3,207 |
| Jul 9, 2025 | 109.81 | 110.42 | 109.68 | 110.42 | 110.42 | 0.45% | 2,799 |
| Jul 8, 2025 | 108.92 | 110.12 | 108.92 | 109.93 | 109.93 | 1.10% | 3,839 |
| Jul 7, 2025 | 109.81 | 110.74 | 108.58 | 108.73 | 108.73 | -1.69% | 6,505 |
| Jul 3, 2025 | 110.57 | 110.90 | 110.19 | 110.61 | 110.61 | 0.66% | 11,262 |
| Jul 2, 2025 | 108.15 | 109.88 | 107.51 | 109.88 | 109.88 | 1.88% | 8,668 |
| Jul 1, 2025 | 104.28 | 108.34 | 104.28 | 107.85 | 107.85 | 2.94% | 5,541 |
| Jun 30, 2025 | 104.42 | 104.83 | 104.42 | 104.77 | 104.77 | -0.21% | 2,847 |
| Jun 27, 2025 | 105.27 | 105.46 | 104.26 | 104.98 | 104.98 | 0.42% | 4,009 |
| Jun 26, 2025 | 104.09 | 104.58 | 104.03 | 104.54 | 104.54 | 1.61% | 5,732 |
| Jun 25, 2025 | 103.21 | 103.37 | 102.89 | 102.89 | 102.89 | -0.64% | 3,328 |
| Jun 24, 2025 | 102.86 | 103.88 | 102.86 | 103.55 | 103.55 | 0.91% | 11,779 |
| Jun 23, 2025 | 102.27 | 102.62 | 101.25 | 102.62 | 102.62 | 0.39% | 3,310 |
| Jun 20, 2025 | 102.35 | 102.41 | 102.11 | 102.22 | 101.84 | -0.16% | 3,510 |
| Jun 18, 2025 | 102.92 | 103.15 | 102.38 | 102.38 | 102.00 | 0.27% | 1,677 |
| Jun 17, 2025 | 102.02 | 102.90 | 102.02 | 102.11 | 101.73 | -1.06% | 2,082 |
| Jun 16, 2025 | 102.00 | 103.29 | 102.00 | 103.20 | 102.82 | 2.09% | 4,366 |
| Jun 13, 2025 | 101.25 | 102.04 | 100.85 | 101.09 | 100.72 | -1.54% | 4,614 |
| Jun 12, 2025 | 102.75 | 102.75 | 102.32 | 102.67 | 102.29 | -0.43% | 1,630 |
| Jun 11, 2025 | 103.29 | 103.29 | 103.07 | 103.12 | 102.73 | -0.08% | 1,397 |
| Jun 10, 2025 | 102.54 | 103.42 | 102.36 | 103.19 | 102.81 | 1.02% | 1,849 |
| Jun 9, 2025 | 100.98 | 102.49 | 100.63 | 102.16 | 101.78 | 2.05% | 6,641 |
| Jun 6, 2025 | 99.52 | 100.11 | 99.52 | 100.11 | 99.74 | 1.23% | 1,259 |
| Jun 5, 2025 | 99.00 | 99.50 | 98.70 | 98.90 | 98.53 | 0.08% | 2,687 |
| Jun 4, 2025 | 99.62 | 99.62 | 98.82 | 98.82 | 98.45 | -0.81% | 2,569 |
| Jun 3, 2025 | 98.27 | 99.68 | 98.27 | 99.62 | 99.25 | 1.60% | 2,510 |