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

91.40 USD -2.08 (-2.23%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 95.05 95.66 93.39 93.48 51,345 -0.87(-0.92%)
May 07, 2021 93.21 94.39 93.13 94.35 44,696 +0.74(+0.79%)
May 06, 2021 93.08 93.61 91.63 93.61 35,118 +0.77(+0.83%)
May 05, 2021 92.48 92.87 91.59 92.84 117,322 +0.99(+1.08%)
May 04, 2021 91.35 91.90 90.30 91.85 58,553 +0.28(+0.31%)
May 03, 2021 89.64 91.83 89.64 91.57 58,350 +2.77(+3.12%)
Apr 30, 2021 89.35 89.65 88.69 88.80 21,500 -1.28(-1.42%)
Apr 29, 2021 91.04 91.26 89.55 90.08 21,491 +0.24(+0.27%)
Apr 28, 2021 89.90 90.11 89.44 89.84 57,657 +0.29(+0.32%)
Apr 27, 2021 88.94 89.64 88.94 89.55 9,383 +0.70(+0.79%)
Apr 26, 2021 89.14 89.75 88.55 88.85 19,246 +0.32(+0.36%)
Apr 23, 2021 86.68 89.04 86.68 88.53 36,600 +1.84(+2.13%)
Apr 22, 2021 88.03 88.03 86.68 86.69 7,380 -0.74(-0.84%)
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%)
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.