Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.90+1.23 (+1.24%)
At close: 03:29PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202499.74100.0199.6799.9099.901,674
Apr 18, 202497.9599.6697.9598.6898.684,800
Apr 17, 202498.7498.7497.5498.0898.0813,200
Apr 16, 202497.5798.3497.5798.2598.254,400
Apr 15, 2024100.56100.5698.4498.9598.955,000
Apr 12, 2024101.08101.0899.6799.6799.672,100
Apr 11, 2024101.88101.95100.55101.74101.746,800
Apr 10, 2024101.73102.27100.44101.34101.3415,200
Apr 09, 2024103.74104.54103.74104.44104.444,000
Apr 08, 2024102.97104.23102.97103.88103.888,900
Apr 05, 2024102.54103.44102.54103.11103.112,800
Apr 04, 2024105.51105.65102.76103.15103.1523,300
Apr 03, 2024103.36104.49103.36104.48104.482,600
Apr 02, 2024105.23105.23103.52103.93103.932,800
Apr 01, 2024109.33109.82106.02106.05106.056,700
Mar 28, 2024107.03107.82107.03107.51107.5110,200
Mar 27, 2024104.58106.89104.58106.89106.893,900
Mar 26, 2024104.95104.95103.86103.86103.863,900
Mar 25, 2024104.04104.44103.89104.10104.104,200
Mar 22, 2024105.65105.65103.70103.70103.707,400
Mar 21, 2024104.91105.78104.91105.58105.585,900
Mar 20, 2024101.88104.62101.88104.44104.447,800
Mar 19, 2024100.59102.33100.59101.96101.967,700
Mar 18, 2024102.05102.05101.17101.17101.175,800
Mar 18, 20240.328 Dividend
Mar 15, 2024101.86102.07101.33102.07101.748,000
Mar 14, 2024102.94103.26100.87101.49101.1622,600
Mar 13, 2024104.20104.20103.32103.41103.0817,300
Mar 12, 2024103.21103.40102.67103.15102.826,800
Mar 11, 2024104.08104.08103.08103.55103.226,600
Mar 08, 2024104.71104.83103.36103.81103.482,700
Mar 07, 2024103.33103.54103.10103.25102.925,700
Mar 06, 2024103.19103.19102.06102.48102.1516,800
Mar 05, 2024103.44104.21103.20103.33103.0016,600
Mar 04, 2024104.73104.73103.49103.62103.2976,700
Mar 01, 2024103.95104.58103.95104.58104.246,900
Feb 29, 2024104.90104.90103.91104.55104.213,300
Feb 28, 2024103.43104.34103.41103.44103.1115,700
Feb 27, 2024104.05104.20103.93104.18103.855,200
Feb 26, 2024102.30102.76101.79102.28101.958,000
Feb 23, 2024102.50103.12101.81102.67102.3414,700
Feb 22, 2024102.80102.80101.76102.46102.138,700
Feb 21, 2024102.99102.99102.09102.51102.185,900
Feb 20, 2024103.46103.46102.74103.04102.713,200
Feb 16, 2024104.17105.34104.17104.40104.065,800
Feb 15, 2024103.60105.48103.60105.38105.048,600
Feb 14, 2024102.05102.95101.35102.87102.546,600
Feb 13, 2024101.82101.8299.92100.49100.1720,800
Feb 12, 2024101.77105.18101.77104.90104.5628,700
Feb 09, 2024101.28102.02100.57101.90101.576,000
Feb 08, 202499.58101.1899.38101.18100.852,500
Feb 07, 2024101.61101.6199.5499.6699.344,500
Feb 06, 2024100.41101.58100.41101.22100.8912,600
Feb 05, 2024101.04101.0499.40100.38100.0614,400
Feb 02, 2024101.60102.70101.33102.45102.129,300
Feb 01, 2024101.77103.14100.17103.03102.7023,400
Jan 31, 2024103.43104.65101.38101.40101.0711,100
Jan 30, 2024104.23104.44103.82103.94103.6124,400
Jan 29, 2024104.11104.80102.97104.62104.2822,000
Jan 26, 2024104.10104.70103.79104.00103.673,800
Jan 25, 2024103.40103.85102.50103.40103.075,300
Jan 24, 2024103.91103.91101.90102.12101.793,900
Jan 23, 2024103.75104.45102.54102.83102.505,200
Jan 22, 2024100.84103.00100.84102.62102.2922,600
Jan 19, 202499.75100.1598.49100.1299.805,900
Jan 18, 202499.2699.2697.7298.9798.6522,400
Jan 17, 202498.0098.9997.7498.3598.036,100
Jan 16, 2024100.30100.8499.7699.8299.507,400
Jan 12, 2024103.53103.70101.48101.48101.1514,700
Jan 11, 2024101.58102.23101.02102.18101.8521,400
Jan 10, 2024102.07103.24102.07103.03102.7017,000
Jan 09, 2024102.89103.14102.46102.46102.138,500
Jan 08, 2024102.83104.32102.83104.26103.927,300
Jan 05, 2024102.30104.83102.30103.09102.768,300
Jan 04, 2024103.46103.46102.74102.79102.469,600
Jan 03, 2024106.66106.66103.00103.26102.9345,800
Jan 02, 2024106.32108.55106.32107.15106.8153,800
Dec 29, 2023108.82108.82107.28107.28106.9410,000
Dec 28, 2023108.14109.10108.14108.67108.3230,100
Dec 27, 2023109.05109.23108.20108.55108.2020,000
Dec 26, 2023107.94108.78107.42108.64108.2914,500
Dec 22, 2023107.26108.20106.85107.04106.7011,400
Dec 21, 2023107.96107.96105.65106.64106.3021,600
Dec 20, 2023106.23108.03104.91104.96104.6213,000
Dec 19, 2023106.30107.12105.71106.78106.4411,500
Dec 18, 2023105.32105.44104.24104.24103.918,300
Dec 18, 20230.285 Dividend
Dec 15, 2023105.99105.99104.28105.06104.4446,800
Dec 14, 2023104.12105.83104.12105.60104.9815,500
Dec 13, 202398.43102.0497.66102.04101.4410,500
Dec 12, 202398.8699.4098.8098.8098.229,700
Dec 11, 202398.6999.4398.4999.2798.688,100
Dec 08, 202397.8998.9297.8998.6798.096,900
Dec 07, 202396.3897.8496.3897.8497.269,900
Dec 06, 202397.6398.7096.1096.1095.534,800
Dec 05, 202398.1098.1096.4196.6896.117,600
Dec 04, 202396.4098.8196.4098.6798.0935,100
Dec 01, 202394.3797.1294.3797.1296.5510,600
Nov 30, 202393.6193.8593.4893.6593.103,800
Nov 29, 202393.9994.5093.4193.6393.0810,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...