S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

87.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 85.08 87.54 84.75 87.42 28,302 +1.80(+2.11%)
Apr 20, 2021 88.00 88.00 84.90 85.62 35,785 -2.76(-3.12%)
Apr 19, 2021 89.02 89.16 87.73 88.38 25,441 -1.08(-1.21%)
Apr 16, 2021 89.28 89.69 88.79 89.46 24,100 +0.49(+0.55%)
Apr 15, 2021 89.77 89.77 88.14 88.97 19,547 -0.15(-0.17%)
Apr 14, 2021 87.26 89.88 87.26 89.12 12,290 +1.64(+1.88%)
Apr 13, 2021 88.12 88.12 86.77 87.48 26,034 -1.23(-1.39%)
Apr 12, 2021 88.57 89.12 88.26 88.71 48,716 +0.14(+0.16%)
Apr 09, 2021 88.47 88.58 88.07 88.57 28,100 +0.40(+0.45%)
Apr 08, 2021 88.37 88.37 86.81 88.17 86,390 -0.11(-0.12%)
Apr 07, 2021 89.90 89.90 87.96 88.28 60,131 -1.52(-1.69%)
Apr 06, 2021 90.00 91.12 89.70 89.80 67,710 -0.24(-0.27%)
Apr 05, 2021 90.99 90.99 89.40 90.04 299,711 +0.49(+0.55%)
Apr 01, 2021 88.46 89.55 88.15 89.55 47,900 +1.09(+1.23%)
Mar 31, 2021 88.92 89.27 87.70 88.46 53,952 +0.48(+0.55%)
Mar 30, 2021 86.27 88.31 86.27 87.98 31,162 +1.70(+1.97%)
Mar 29, 2021 88.73 89.59 86.28 86.28 57,763 -2.61(-2.94%)
Mar 26, 2021 87.52 88.89 86.78 88.89 50,900 +2.92(+3.40%)
Mar 25, 2021 83.12 86.50 82.50 85.97 57,647 +1.94(+2.31%)
Mar 24, 2021 85.60 87.56 83.89 84.03 148,379 -0.32(-0.38%)
Mar 23, 2021 87.08 87.22 84.00 84.35 110,188 -3.98(-4.51%)
Mar 22, 2021 90.33 90.53 87.53 88.33 48,118 -1.92(-2.13%)
Mar 19, 2021 90.64 91.43 88.28 90.25 79,600 -0.28(-0.31%)
Mar 18, 2021 91.98 93.67 90.05 90.53 120,324 -1.76(-1.91%)
Mar 17, 2021 91.09 92.35 90.78 92.29 45,513 +0.53(+0.58%)
Mar 16, 2021 93.56 93.56 91.33 91.76 191,473 -2.24(-2.38%)
Mar 15, 2021 95.02 95.30 93.01 94.00 73,198 -0.64(-0.68%)
Mar 12, 2021 94.32 94.81 93.75 94.64 71,300 +0.77(+0.82%)
Mar 11, 2021 93.84 93.87 92.51 93.87 264,612 +1.46(+1.58%)
Mar 10, 2021 90.85 92.86 90.64 92.41 283,043 +1.55(+1.71%)
Mar 09, 2021 93.97 93.97 89.45 90.86 92,563 -0.28(-0.31%)
Mar 08, 2021 88.24 91.14 88.00 91.14 287,499 +3.14(+3.57%)
Mar 05, 2021 85.89 88.00 83.56 88.00 296,000 +4.16(+4.96%)
Mar 04, 2021 85.76 86.05 82.88 83.84 165,503 -0.91(-1.07%)
Mar 03, 2021 84.60 86.41 83.95 84.75 65,333 +1.75(+2.11%)
Mar 02, 2021 83.90 83.91 83.00 83.00 73,240 -0.89(-1.06%)
Mar 01, 2021 83.94 84.10 82.75 83.89 46,090 +2.86(+3.53%)
Feb 26, 2021 81.49 82.19 79.16 81.03 74,900 -1.00(-1.22%)
Feb 25, 2021 84.47 84.47 81.40 82.03 21,717 -1.78(-2.13%)
Feb 24, 2021 81.38 83.82 81.38 83.81 25,748 +2.42(+2.97%)
Feb 23, 2021 80.89 84.01 80.08 81.39 33,494 +0.00(+0.00%)
Feb 22, 2021 79.44 81.79 79.44 81.39 13,125 +1.96(+2.47%)
Feb 19, 2021 79.02 79.43 78.82 79.43 4,600 +1.65(+2.12%)
Feb 18, 2021 79.94 79.94 77.76 77.78 10,566 -1.68(-2.12%)
Feb 17, 2021 79.05 79.77 79.05 79.46 9,003 -0.08(-0.10%)
Feb 16, 2021 79.42 80.00 79.14 79.54 11,692 +0.59(+0.75%)
Feb 12, 2021 78.78 79.11 78.56 78.95 16,900 +0.46(+0.59%)
Feb 11, 2021 78.97 79.31 77.40 78.48 44,924 +0.16(+0.20%)
Feb 10, 2021 78.53 79.00 77.77 78.32 16,975 +0.11(+0.15%)
Feb 09, 2021 77.22 78.72 76.90 78.21 17,145 +0.43(+0.55%)
Feb 08, 2021 76.00 77.85 76.00 77.78 49,102 +2.15(+2.85%)
Feb 05, 2021 75.65 75.98 74.97 75.63 29,400 +0.52(+0.69%)
Feb 04, 2021 73.84 75.15 73.84 75.11 7,207 +1.36(+1.84%)
Feb 03, 2021 73.36 73.75 72.51 73.75 5,414 +1.16(+1.60%)
Feb 02, 2021 72.76 73.08 72.19 72.59 9,946 +0.56(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.