Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
99.75
+4.22 (4.42%)
At close: May 12, 2025, 4:00 PM
99.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 100.00 | 100.79 | 99.54 | 99.75 | 99.75 | 4.42% | 4,520 |
| May 9, 2025 | 95.08 | 95.53 | 95.08 | 95.53 | 95.53 | 0.61% | 1,774 |
| May 8, 2025 | 93.89 | 95.25 | 93.89 | 94.95 | 94.95 | 2.49% | 14,394 |
| May 7, 2025 | 93.04 | 93.26 | 91.99 | 92.64 | 92.64 | -0.13% | 15,507 |
| May 6, 2025 | 93.16 | 93.29 | 91.94 | 92.76 | 92.76 | -0.79% | 4,819 |
| May 5, 2025 | 94.49 | 94.49 | 93.51 | 93.51 | 93.51 | -1.04% | 3,947 |
| May 2, 2025 | 93.91 | 94.64 | 93.91 | 94.49 | 94.49 | 1.74% | 4,294 |
| May 1, 2025 | 92.54 | 93.22 | 92.51 | 92.87 | 92.87 | 0.42% | 3,005 |
| Apr 30, 2025 | 91.51 | 92.48 | 90.78 | 92.48 | 92.48 | -0.56% | 2,634 |
| Apr 29, 2025 | 92.14 | 93.08 | 92.14 | 93.00 | 93.00 | 0.42% | 2,116 |
| Apr 28, 2025 | 93.00 | 93.00 | 92.17 | 92.61 | 92.61 | 0.70% | 657 |
| Apr 25, 2025 | 90.97 | 91.98 | 90.97 | 91.97 | 91.97 | 0.04% | 2,910 |
| Apr 24, 2025 | 90.09 | 92.00 | 90.09 | 91.93 | 91.93 | 2.48% | 4,885 |
| Apr 23, 2025 | 91.48 | 92.81 | 89.69 | 89.71 | 89.71 | 0.91% | 9,292 |
| Apr 22, 2025 | 87.80 | 89.00 | 87.30 | 88.90 | 88.90 | 2.55% | 4,435 |
| Apr 21, 2025 | 86.27 | 86.69 | 85.56 | 86.69 | 86.69 | -1.19% | 5,564 |
| Apr 17, 2025 | 85.80 | 87.73 | 85.80 | 87.73 | 87.73 | 2.06% | 38,136 |
| Apr 16, 2025 | 86.72 | 86.81 | 85.56 | 85.96 | 85.96 | -0.78% | 1,925 |
| Apr 15, 2025 | 87.96 | 87.96 | 86.52 | 86.64 | 86.64 | -1.01% | 9,876 |
| Apr 14, 2025 | 87.62 | 87.62 | 86.75 | 87.52 | 87.52 | 0.86% | 8,685 |
| Apr 11, 2025 | 85.81 | 86.78 | 84.16 | 86.78 | 86.78 | 0.83% | 5,561 |
| Apr 10, 2025 | 88.35 | 88.35 | 84.83 | 86.06 | 86.06 | -4.96% | 10,438 |
| Apr 9, 2025 | 81.43 | 91.00 | 81.43 | 90.56 | 90.56 | 8.97% | 9,662 |
| Apr 8, 2025 | 90.31 | 90.31 | 82.10 | 83.11 | 83.11 | -4.09% | 6,183 |
| Apr 7, 2025 | 84.88 | 91.02 | 83.66 | 86.65 | 86.65 | -2.02% | 17,364 |
| Apr 4, 2025 | 90.00 | 90.00 | 86.16 | 88.44 | 88.44 | -4.37% | 13,278 |
| Apr 3, 2025 | 95.48 | 96.22 | 92.49 | 92.49 | 92.49 | -7.58% | 9,258 |
| Apr 2, 2025 | 98.34 | 100.07 | 98.34 | 100.07 | 100.07 | 1.59% | 4,542 |
| Apr 1, 2025 | 98.99 | 98.99 | 98.03 | 98.50 | 98.50 | -0.35% | 5,750 |
| Mar 31, 2025 | 97.64 | 99.00 | 97.34 | 98.85 | 98.85 | 0.12% | 5,030 |
| Mar 28, 2025 | 101.12 | 101.12 | 98.22 | 98.73 | 98.73 | -2.36% | 4,130 |
| Mar 27, 2025 | 100.98 | 101.27 | 100.61 | 101.12 | 101.12 | - | 2,897 |
| Mar 26, 2025 | 101.12 | 101.46 | 100.60 | 101.12 | 101.12 | 0.18% | 2,520 |
| Mar 25, 2025 | 101.65 | 101.78 | 100.94 | 100.94 | 100.94 | -0.82% | 2,338 |
| Mar 24, 2025 | 100.30 | 101.83 | 100.30 | 101.78 | 101.78 | 1.69% | 2,510 |
| Mar 21, 2025 | 99.91 | 100.25 | 99.68 | 100.08 | 99.57 | -0.82% | 2,070 |
| Mar 20, 2025 | 100.04 | 101.59 | 100.04 | 100.91 | 100.40 | 0.08% | 2,177 |
| Mar 19, 2025 | 99.94 | 100.83 | 99.68 | 100.83 | 100.32 | 1.09% | 1,876 |
| Mar 18, 2025 | 99.50 | 99.83 | 99.13 | 99.75 | 99.24 | -0.46% | 2,372 |
| Mar 17, 2025 | 96.11 | 100.46 | 96.11 | 100.21 | 99.70 | 1.65% | 5,204 |
| Mar 14, 2025 | 97.15 | 98.61 | 97.15 | 98.59 | 98.09 | 2.19% | 12,284 |
| Mar 13, 2025 | 97.63 | 98.19 | 95.85 | 96.48 | 95.99 | -1.34% | 6,071 |
| Mar 12, 2025 | 99.92 | 99.92 | 97.04 | 97.79 | 97.29 | -1.19% | 10,347 |
| Mar 11, 2025 | 100.44 | 100.44 | 98.22 | 98.96 | 98.46 | -1.58% | 9,611 |
| Mar 10, 2025 | 101.09 | 102.08 | 100.24 | 100.55 | 100.04 | -1.70% | 7,501 |
| Mar 7, 2025 | 100.91 | 102.55 | 100.91 | 102.29 | 101.77 | 1.32% | 6,544 |
| Mar 6, 2025 | 99.34 | 101.12 | 99.34 | 100.96 | 100.44 | 0.32% | 3,740 |
| Mar 5, 2025 | 99.77 | 100.64 | 99.35 | 100.64 | 100.12 | 1.11% | 2,525 |
| Mar 4, 2025 | 99.03 | 100.45 | 98.53 | 99.53 | 99.02 | -1.16% | 5,758 |
| Mar 3, 2025 | 104.07 | 104.07 | 100.66 | 100.70 | 100.19 | -3.40% | 4,367 |