NYSEArca - Delayed Quote USD

Invesco S&P SmallCap 600 Pure Value ETF (RZV)

114.28 +0.45 (+0.39%)
At close: January 24 at 3:47:58 p.m. EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025113.71114.59113.71114.28114.281,200
Jan 23, 2025111.97113.87111.97113.83113.833,500
Jan 22, 2025114.21114.21112.53112.53112.533,900
Jan 21, 2025114.00114.69114.00114.64114.642,500
Jan 17, 2025112.30112.85112.21112.76112.765,300
Jan 16, 2025112.04112.73111.58112.46112.466,300
Jan 15, 2025112.56113.44111.73112.05112.0525,100
Jan 14, 2025110.00110.47109.40110.47110.4790,200
Jan 13, 2025108.02109.48108.02109.41109.4192,900
Jan 10, 2025109.52109.52108.08108.69108.693,600
Jan 8, 2025110.12110.55109.45110.55110.555,000
Jan 7, 2025111.20111.41111.00111.41111.411,600
Jan 6, 2025112.57113.78111.92112.03112.033,800
Jan 3, 2025112.06112.06111.20112.02112.026,300
Jan 2, 2025112.78113.39111.17111.51111.518,700
Dec 31, 2024111.15111.45111.15111.37111.372,300
Dec 30, 2024109.47110.21109.47110.13110.132,000
Dec 27, 2024112.07112.07110.45110.90110.903,500
Dec 26, 2024111.15112.49110.69112.49112.492,700
Dec 24, 2024111.14111.43109.48111.43111.435,000
Dec 23, 2024 0.32 Dividend
Dec 23, 2024110.28110.89109.90110.60110.6024,600
Dec 20, 2024111.49112.48111.05111.05110.7317,300
Dec 19, 2024112.05112.62110.30110.58110.268,700
Dec 18, 2024115.75116.27110.12111.00110.687,200
Dec 17, 2024116.74116.74115.44115.66115.332,800
Dec 16, 2024117.86117.86117.37117.37117.032,400
Dec 13, 2024117.12117.45117.12117.45117.111,800
Dec 12, 2024118.75118.75118.18118.18117.841,600
Dec 11, 2024119.11119.43118.96119.22118.882,500
Dec 10, 2024117.52119.27117.52118.23117.892,100
Dec 9, 2024117.96119.80117.96118.04117.705,700
Dec 6, 2024117.74117.74116.92117.48117.143,200
Dec 5, 2024118.29119.04117.12117.12116.7810,500
Dec 4, 2024118.80118.80117.74118.73118.395,600
Dec 3, 2024117.74118.55117.74118.30117.963,400
Dec 2, 2024118.26119.36118.26119.36119.021,700
Nov 29, 2024118.32118.48118.32118.48118.144,000
Nov 27, 2024118.33118.67118.05118.18117.842,600
Nov 26, 2024117.91118.37117.70118.37118.032,800
Nov 25, 2024118.21120.26118.21119.22118.882,600
Nov 22, 2024116.35116.98116.25116.76116.436,600
Nov 21, 2024113.33115.27113.33114.85114.5229,500
Nov 20, 2024112.55112.58111.93112.58112.267,700
Nov 19, 2024111.93112.81111.74112.81112.494,100
Nov 18, 2024113.79113.83113.03113.03112.713,300
Nov 15, 2024114.00114.85112.78113.36113.042,700
Nov 14, 2024114.83114.83113.74113.91113.588,300
Nov 13, 2024116.54117.10114.60114.60114.274,900
Nov 12, 2024116.57117.32115.01115.40115.076,400
Nov 11, 2024117.56118.06117.29117.56117.2210,400
Nov 8, 2024115.80116.06115.34115.80115.472,800
Nov 7, 2024115.98116.91115.68115.68115.355,800
Nov 6, 2024114.16117.56114.16116.52116.1920,300
Nov 5, 2024106.06109.21106.06109.21108.9014,800
Nov 4, 2024105.65107.20105.65106.89106.582,600
Nov 1, 2024106.86106.86106.21106.21105.911,000
Oct 31, 2024107.48107.48105.77105.77105.473,300
Oct 30, 2024108.73108.73107.57107.57107.261,000
Oct 29, 2024107.83108.06107.55107.70107.394,100
Oct 28, 2024108.63109.24108.63108.65108.3415,200
Oct 25, 2024108.07108.07106.80106.81106.508,700
Oct 24, 2024107.35107.35106.36107.24106.936,900
Oct 23, 2024107.36107.44105.89106.74106.432,200
Oct 22, 2024107.75107.75107.24107.69107.382,200
Oct 21, 2024110.70110.70108.12108.12107.815,000
Oct 18, 2024111.43111.43110.91110.99110.672,500
Oct 17, 2024110.21111.10110.12111.09110.774,500
Oct 16, 2024109.82110.63109.82110.47110.151,600
Oct 15, 2024108.11110.30108.11109.09108.785,000
Oct 14, 2024107.77108.82107.75108.70108.392,900
Oct 11, 2024107.00108.37107.00108.36108.0510,900
Oct 10, 2024106.34106.50105.91106.50106.206,000
Oct 9, 2024105.99107.68105.99107.14106.834,000
Oct 8, 2024106.95106.95106.22106.79106.481,000
Oct 7, 2024107.74107.74105.96106.98106.672,400
Oct 4, 2024107.98108.28107.93108.10107.792,500
Oct 3, 2024106.82106.82105.69106.11105.8114,100
Oct 2, 2024107.62108.10107.28107.45107.144,100
Oct 1, 2024108.20108.50107.94108.25107.942,200
Sep 30, 2024108.86109.41108.63109.35109.043,000
Sep 27, 2024109.39110.49109.24109.49109.189,200
Sep 26, 2024108.33108.61108.32108.50108.192,500
Sep 25, 2024107.58107.58106.83106.93106.624,400
Sep 24, 2024108.88108.95108.54108.84108.533,900
Sep 23, 2024 0.33 Dividend
Sep 23, 2024109.19109.24108.58108.85108.542,600
Sep 20, 2024110.68110.68109.25109.33108.695,500
Sep 19, 2024111.20111.20110.25110.54109.894,100
Sep 18, 2024109.24111.79108.65109.17108.533,300
Sep 17, 2024108.32109.96108.32108.89108.256,500
Sep 16, 2024106.81107.84106.55107.38106.753,700
Sep 13, 2024104.07106.46104.07106.46105.835,500
Sep 12, 2024101.64103.79101.64102.87102.262,000
Sep 11, 2024101.40101.65100.34101.65101.051,700
Sep 10, 2024102.23102.23101.03101.72101.121,900
Sep 9, 2024103.95104.00102.79103.11102.506,200
Sep 6, 2024106.04106.14103.56103.60102.9914,600
Sep 5, 2024106.84106.84105.60105.60104.988,000
Sep 4, 2024107.03107.03105.56105.82105.206,500
Sep 3, 2024107.42107.42105.85105.85105.2329,400
Aug 30, 2024108.67108.67107.50108.49107.853,400
Aug 29, 2024108.24109.38108.23108.47107.833,500
Aug 28, 2024108.08108.26107.40107.88107.243,300
Aug 27, 2024108.62108.62107.83108.07107.431,200
Aug 26, 2024109.71109.71109.01109.39108.754,800
Aug 23, 2024108.43109.11108.43108.90108.267,200
Aug 22, 2024106.24106.24105.36105.36104.743,900
Aug 21, 2024105.82106.49105.82106.43105.8010,600
Aug 20, 2024105.67105.84105.45105.50104.882,400
Aug 19, 2024106.20106.93106.20106.90106.2717,800
Aug 16, 2024105.76106.03105.76105.93105.311,800
Aug 15, 2024104.64106.16104.57105.26104.646,500
Aug 14, 2024102.97102.97102.20102.38101.782,200
Aug 13, 2024101.23102.95101.23102.95102.341,800
Aug 12, 2024101.37101.39100.53100.59100.003,600
Aug 9, 2024103.13103.13102.26102.39101.793,300
Aug 8, 2024102.37103.18102.36103.07102.464,100
Aug 7, 2024104.17104.17101.06101.17100.577,100
Aug 6, 2024101.80102.73101.43102.02101.422,700
Aug 5, 202498.53101.2995.06100.5499.9535,300
Aug 2, 2024104.93104.93103.86104.44103.8213,700
Aug 1, 2024112.96112.96107.55108.22107.586,600
Jul 31, 2024111.00114.47110.99112.42111.7620,400
Jul 30, 2024110.46110.94110.02110.87110.226,300
Jul 29, 2024111.57111.57109.49109.81109.163,700
Jul 26, 2024110.06110.69108.92110.69110.043,900
Jul 25, 2024106.73109.82106.73108.06107.425,700
Jul 24, 2024107.47108.65106.58106.77106.147,700
Jul 23, 2024106.93108.71106.93108.33107.694,300
Jul 22, 2024106.20107.48104.64107.48106.853,400
Jul 19, 2024106.88106.88105.80105.83105.211,000
Jul 18, 2024108.63110.00106.77107.02106.3910,200
Jul 17, 2024108.00109.41107.60109.08108.446,700
Jul 16, 2024106.74108.56106.43108.42107.7811,800
Jul 15, 2024103.68105.32103.68104.18103.5712,700
Jul 12, 2024103.00103.89102.79103.02102.4121,300
Jul 11, 202499.42101.9699.42101.96101.364,700
Jul 10, 202497.1298.0096.9998.0097.426,300
Jul 9, 202497.1897.4196.7296.8096.234,000
Jul 8, 202498.0298.6097.8798.0297.447,200
Jul 5, 202498.8898.8897.4297.6697.082,100
Jul 3, 202498.8099.1998.8098.8098.221,500
Jul 2, 202498.4098.6398.1498.5797.994,100
Jul 1, 202497.7698.1497.7697.9497.364,700
Jun 28, 202499.1899.5298.4599.2198.639,200
Jun 27, 202498.0398.3797.7698.3797.793,600
Jun 26, 202498.1498.6898.1198.6498.067,400
Jun 25, 202499.5899.5898.7698.7998.215,600
Jun 24, 2024 0.29 Dividend
Jun 24, 2024100.69101.06100.50100.66100.076,000
Jun 21, 202499.95100.4599.86100.2699.386,200
Jun 20, 202498.86100.1998.8699.7798.9010,000
Jun 18, 202499.0799.5699.0799.3598.484,800
Jun 17, 202497.9399.2397.5199.2298.358,600
Jun 14, 202499.2299.5498.6498.8397.966,400
Jun 13, 2024101.95101.95100.18100.8199.934,200
Jun 12, 2024103.55104.03102.20102.24101.347,300
Jun 11, 2024101.13101.13100.52100.98100.105,900
Jun 10, 2024101.51101.51100.79101.44100.554,300
Jun 7, 2024102.68102.68102.06102.28101.389,900
Jun 6, 2024103.63103.63103.17103.26102.3615,000
Jun 5, 2024102.84103.93102.84103.89102.988,600
Jun 4, 2024104.14104.31103.11103.30102.409,900
Jun 3, 2024104.88105.53104.88105.21104.292,700
May 31, 2024104.42105.15104.31105.15104.235,100
May 30, 2024103.30103.96103.30103.64102.733,900
May 29, 2024103.30103.30102.34102.41101.517,500
May 28, 2024104.87104.87103.86104.17103.265,500
May 24, 2024103.73104.20103.73104.17103.262,500
May 23, 2024104.87104.87102.64103.20102.3018,300
May 22, 2024105.08105.19104.16104.81103.8911,200
May 21, 2024105.14105.21105.02105.21104.297,200
May 20, 2024106.07106.30105.23105.23104.316,200
May 17, 2024105.86106.04105.86105.94105.014,100
May 16, 2024105.67106.20105.67106.06105.1315,400
May 15, 2024106.23106.31105.74106.03105.10208,500
May 14, 2024106.35106.41105.73106.18105.253,100
May 13, 2024104.37105.60104.37104.63103.713,900
May 10, 2024102.81103.48102.64103.48102.576,400
May 9, 2024103.41103.91102.36103.91103.005,000
May 8, 2024101.66103.22101.66103.22102.324,600
May 7, 2024103.00103.89103.00103.08102.189,400
May 6, 2024103.35103.35103.05103.05102.152,100
May 3, 2024102.30102.94101.77102.13101.245,000
May 2, 2024100.21101.48100.21101.48100.598,700
May 1, 202499.02101.3099.0299.4598.588,000
Apr 30, 2024100.25100.8099.2999.2998.423,200
Apr 29, 2024100.55101.55100.55101.55100.667,000
Apr 26, 2024100.27101.10100.27100.6499.762,700
Apr 25, 2024100.03100.0999.4399.9899.105,000
Apr 24, 2024101.42101.90100.79101.67100.7811,200
Apr 23, 2024100.19102.26100.19102.26101.362,000
Apr 22, 202499.99100.6899.99100.6899.802,100
Apr 19, 202499.74100.0199.6799.9099.031,700
Apr 18, 202497.9599.6697.9598.6897.824,800
Apr 17, 202498.7498.7497.5498.0897.2213,200
Apr 16, 202497.5798.3497.5798.2597.394,400
Apr 15, 2024100.56100.5698.4498.9598.085,000
Apr 12, 2024101.08101.0899.6799.6798.802,100
Apr 11, 2024101.88101.95100.55101.74100.856,800
Apr 10, 2024101.73102.27100.44101.34100.4515,200
Apr 9, 2024103.74104.54103.74104.44103.534,000
Apr 8, 2024102.97104.23102.97103.88102.978,900
Apr 5, 2024102.54103.44102.54103.11102.212,800
Apr 4, 2024105.51105.65102.76103.15102.2523,300
Apr 3, 2024103.36104.49103.36104.48103.572,600
Apr 2, 2024105.23105.23103.52103.93103.022,800
Apr 1, 2024109.33109.82106.02106.05105.126,700
Mar 28, 2024107.03107.82107.03107.51106.5710,200
Mar 27, 2024104.58106.89104.58106.89105.953,900
Mar 26, 2024104.95104.95103.86103.86102.953,900
Mar 25, 2024104.04104.44103.89104.10103.194,200
Mar 22, 2024105.65105.65103.70103.70102.797,400
Mar 21, 2024104.91105.78104.91105.58104.665,900
Mar 20, 2024101.88104.62101.88104.44103.537,800
Mar 19, 2024100.59102.33100.59101.96101.077,700
Mar 18, 2024 0.33 Dividend
Mar 18, 2024102.05102.05101.17101.17100.285,800
Mar 15, 2024101.86102.07101.33102.07100.858,000
Mar 14, 2024102.94103.26100.87101.49100.2822,600
Mar 13, 2024104.20104.20103.32103.41102.1817,300
Mar 12, 2024103.21103.40102.67103.15101.926,800
Mar 11, 2024104.08104.08103.08103.55102.316,600
Mar 8, 2024104.71104.83103.36103.81102.572,700
Mar 7, 2024103.33103.54103.10103.25102.025,700
Mar 6, 2024103.19103.19102.06102.48101.2616,800
Mar 5, 2024103.44104.21103.20103.33102.1016,600
Mar 4, 2024104.73104.73103.49103.62102.3876,700
Mar 1, 2024103.95104.58103.95104.58103.336,900
Feb 29, 2024104.90104.90103.91104.55103.303,300
Feb 28, 2024103.43104.34103.41103.44102.2015,700
Feb 27, 2024104.05104.20103.93104.18102.945,200
Feb 26, 2024102.30102.76101.79102.28101.068,000
Feb 23, 2024102.50103.12101.81102.67101.4414,700
Feb 22, 2024102.80102.80101.76102.46101.248,700
Feb 21, 2024102.99102.99102.09102.51101.295,900
Feb 20, 2024103.46103.46102.74103.04101.813,200
Feb 16, 2024104.17105.34104.17104.40103.155,800
Feb 15, 2024103.60105.48103.60105.38104.128,600
Feb 14, 2024102.05102.95101.35102.87101.646,600
Feb 13, 2024101.82101.8299.92100.4999.2920,800
Feb 12, 2024101.77105.18101.77104.90103.6528,700
Feb 9, 2024101.28102.02100.57101.90100.686,000
Feb 8, 202499.58101.1899.38101.1899.972,500
Feb 7, 2024101.61101.6199.5499.6698.474,500
Feb 6, 2024100.41101.58100.41101.22100.0112,600
Feb 5, 2024101.04101.0499.40100.3899.1814,400
Feb 2, 2024101.60102.70101.33102.45101.239,300
Feb 1, 2024101.77103.14100.17103.03101.8023,400
Jan 31, 2024103.43104.65101.38101.40100.1911,100
Jan 30, 2024104.23104.44103.82103.94102.7024,400
Jan 29, 2024104.11104.80102.97104.62103.3722,000
Jan 26, 2024104.10104.70103.79104.00102.763,800
Jan 25, 2024103.40103.85102.50103.40102.175,300

Related Tickers