Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0871 | -5.7854197901 | 53.36 | 54.41 | 49.09 | 15868 | 50.7371322 | SP |
| 4 | -3.7471 | -6.93650499815 | 54.02 | 56.155 | 49.09 | 8733 | 52.68342784 | SP |
| 12 | -1.1271 | -2.19280155642 | 51.4 | 56.155 | 49.09 | 6439 | 52.05550668 | SP |
| 26 | 3.2729 | 6.96361702128 | 47 | 56.155 | 46.22 | 10410 | 50.67983113 | SP |
| 52 | 4.7129 | 10.344381036 | 45.56 | 56.155 | 43.4 | 10882 | 48.4499827 | SP |
| 156 | -105.1471 | -67.6535194956 | 155.42 | 168.35 | 37.9567 | 5988 | 72.37997039 | SP |
| 260 | -68.4971 | -57.6720552328 | 118.77 | 178.95 | 37.9567 | 5401 | 87.73950536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 50.1147 | -0.46 | -0.91 | 50.89 | 54.33 | 49.09 | 40543 |
| 1734564600 | 50.574 | -1.81 | -3.46 | 52.58 | 52.75 | 50.459 | 24595 |
| 1734478200 | 52.3887 | -0.88 | -1.65 | 52.85 | 54.41 | 52.35 | 3720 |
| 1734391800 | 53.27 | 0.4 | 0.75 | 52.94 | 53.315 | 52.94 | 1867 |
| 1734132600 | 52.871 | -0.37 | -0.69 | 53.36 | 53.36 | 52.69 | 8600 |
| 1734046200 | 53.24 | -0.66 | -1.22 | 53.89 | 53.89 | 53.225 | 4212 |
| 1733959800 | 53.8952 | 0.33 | 0.63 | 54.07 | 54.1704 | 53.7139 | 1466 |
| 1733873400 | 53.5603 | -0.11 | -0.20 | 53.72 | 54 | 53.52 | 9107 |
| 1733787000 | 53.6687 | -0.49 | -0.90 | 54.4 | 54.4 | 53.6687 | 1832 |
| 1733527800 | 54.1561 | -0.11 | -0.21 | 54.79 | 54.79 | 53.94 | 3341 |
| 1733441400 | 54.2677 | -0.83 | -1.50 | 54.89 | 55.06 | 54.2677 | 18390 |
| 1733355000 | 55.0941 | 0.05 | 0.08 | 55.25 | 55.25 | 54.6956 | 1365 |
| 1733268600 | 55.0481 | -0.36 | -0.65 | 55.35 | 55.35 | 54.93 | 3902 |
| 1733182200 | 55.41 | 0.23 | 0.42 | 55.32 | 55.41 | 55.0801 | 2535 |
| 1732917840 | 55.18 | 0.07 | 0.13 | 55.53 | 56.155 | 55.18 | 1812 |
| 1732750200 | 55.1104 | -0.14 | -0.25 | 55.65 | 55.65 | 55.1104 | 2827 |
| 1732663800 | 55.246 | -0.36 | -0.64 | 55.38 | 55.38 | 54.8831 | 6763 |
| 1732577400 | 55.6019 | 0.91 | 1.67 | 55.35 | 56 | 55.35 | 4253 |
| 1732318200 | 54.6895 | 0.93 | 1.72 | 54.02 | 54.7194 | 54.02 | 19335 |
| 1732231800 | 53.7635 | 1.02 | 1.93 | 53.19 | 53.9911 | 53.09 | 2707 |
| 1732145400 | 52.7475 | 0.06 | 0.11 | 55.58 | 55.58 | 52.47 | 3161 |
| 1732059000 | 52.6895 | 0.3 | 0.58 | 55.41 | 55.41 | 52.56 | 3732 |
| 1731972600 | 52.3882 | -0.06 | -0.12 | 52.59 | 52.91 | 52.3882 | 3228 |
| 1731713400 | 52.4509 | -0.6 | -1.13 | 53.42 | 53.42 | 52.39 | 5245 |
| 1731627000 | 53.0498 | -0.82 | -1.52 | 54.29 | 54.29 | 53.0498 | 795 |
| 1731540600 | 53.8674 | -0.4 | -0.73 | 54.55 | 54.5937 | 53.8674 | 2436 |
| 1731454200 | 54.2646 | -0.64 | -1.17 | 54.6 | 54.96 | 54.2646 | 4028 |
| 1731367800 | 54.9057 | 0.99 | 1.84 | 54.5 | 55.0128 | 54.5 | 16708 |
| 1731108600 | 53.9145 | 0.49 | 0.91 | 53.3 | 54.05 | 53.3 | 8641 |
| 1731022200 | 53.4282 | -0.34 | -0.63 | 53.81 | 53.985 | 52.72 | 5078 |
| 1730935800 | 53.7648 | 3.08 | 6.07 | 53.325429 | 53.82 | 52.78 | 3258 |
| 1730849400 | 50.6893 | 0.19 | 0.37 | 49.7 | 50.6893 | 49.7 | 4771 |
| 1730763000 | 50.5016 | 1.13 | 2.29 | 49.32 | 50.5016 | 49.32 | 4628 |
| 1730500200 | 49.3694 | 0.07 | 0.14 | 50.22 | 50.22 | 49.3078 | 575 |
| 1730413800 | 49.3028 | -0.66 | -1.32 | 49.89 | 49.89 | 49.3 | 3671 |
| 1730327400 | 49.96 | 0.02 | 0.03 | 49.84 | 50.54 | 49.84 | 3122 |
| 1730241000 | 49.9442 | -0.77 | -1.51 | 49.98 | 50 | 49.9 | 2939 |
| 1730154600 | 50.71 | 0.98 | 1.98 | 49.97 | 50.71 | 49.97 | 12144 |
| 1729895400 | 49.7251 | -0.26 | -0.52 | 50.31 | 50.31 | 49.7251 | 2859 |
| 1729809000 | 49.9857 | 0.29 | 0.58 | 49.96 | 49.9857 | 49.8028 | 2040 |
| 1729722600 | 49.6995 | -0.55 | -1.10 | 50.16 | 50.23 | 49.43 | 6597 |
| 1729636200 | 50.2524 | -0.48 | -0.95 | 50.47 | 50.47 | 50.2524 | 5503 |
| 1729549800 | 50.735 | -0.68 | -1.32 | 51.38 | 51.56 | 50 | 33210 |
| 1729290600 | 51.4114 | -0.39 | -0.76 | 52.03 | 52.03 | 51.4114 | 661 |
| 1729204200 | 51.8045 | -0.29 | -0.55 | 52.18 | 52.18 | 51.8045 | 3161 |
| 1729117800 | 52.0934 | 0.63 | 1.21 | 51.69 | 52.0934 | 51.69 | 2588 |
| 1729031400 | 51.4681 | -0.06 | -0.12 | 51.39 | 52 | 51.39 | 2285 |
| 1728945000 | 51.53 | 0.33 | 0.64 | 51.17 | 51.53 | 51.17 | 2124 |
| 1728685800 | 51.2011 | 0.87 | 1.74 | 50.59 | 51.2011 | 50.59 | 11096 |
| 1728599400 | 50.3271 | -0.33 | -0.64 | 50.25 | 50.34 | 49.87 | 5109 |
| 1728513000 | 50.6522 | 0.02 | 0.04 | 50.54 | 50.7 | 50.5333 | 2638 |
| 1728426600 | 50.6301 | 0.04 | 0.08 | 50.6 | 50.6301 | 50.45 | 1975 |
| 1728340200 | 50.5903 | -0.55 | -1.08 | 50.93 | 50.93 | 50.5903 | 657 |
| 1728081000 | 51.1408 | 0.77 | 1.53 | 51.07 | 51.19 | 50.99 | 10804 |
| 1727994600 | 50.37 | -0.31 | -0.61 | 50.46 | 50.5613 | 50.2396 | 1473 |
| 1727908200 | 50.6796 | -0.23 | -0.45 | 50.81 | 50.81 | 50.674 | 385 |
| 1727821800 | 50.9066 | -0.57 | -1.12 | 51.38 | 51.38 | 50.46 | 9875 |
| 1727735400 | 51.481 | 0.12 | 0.23 | 51.29 | 51.7799 | 51.29 | 5016 |
| 1727476200 | 51.3635 | 0.4 | 0.79 | 51.4 | 51.54 | 51.3635 | 4328 |
| 1727389800 | 50.9631 | 0.27 | 0.53 | 51.06 | 51.06 | 50.93 | 2096 |
| 1727303400 | 50.6958 | -0.69 | -1.35 | 51.34 | 51.34 | 50.26 | 1647 |
| 1727217000 | 51.3878 | 0.08 | 0.15 | 51.56 | 51.56 | 51.2801 | 1562 |
| 1727130600 | 51.3108 | -0.12 | -0.23 | 51.42 | 51.6 | 51.2801 | 5694 |
| 1726871400 | 51.427 | -0.44 | -0.85 | 51.84 | 51.84 | 50.41 | 3272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
