Invesco S&P SmallCap 600 Pure Value ETF (RZV)
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 | -1.287 | -1.17652436237 | 109.39 | 110.49 | 105.69 | 6458 | 107.68864974 | SP |
| 4 | 2.063 | 1.94549226707 | 106.04 | 111.9 | 100.3351 | 5021 | 106.81712464 | SP |
| 12 | 5.103 | 4.95436893204 | 103 | 114.66 | 95.06 | 6932 | 106.11501216 | SP |
| 26 | 2.593 | 2.45758695858 | 105.51 | 114.66 | 95.06 | 8304 | 104.30345187 | SP |
| 52 | 20.453 | 23.3348545351 | 87.65 | 114.66 | 83.3432 | 9849 | 101.82245809 | SP |
| 156 | 12.633 | 13.2324290353 | 95.47 | 114.66 | 75.99 | 18335 | 94.18080781 | SP |
| 260 | 46.643 | 75.891636837 | 61.46 | 114.66 | 30.4676 | 23272 | 82.11412546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 108.103 | 1.99 | 1.88 | 107.54 | 108.2775 | 107.54 | 2484 |
| 1727994600 | 106.11 | -1.34 | -1.24 | 106.82 | 106.82 | 105.69 | 13790 |
| 1727908200 | 107.4459 | -0.81 | -0.75 | 107.62 | 108.1 | 107.28 | 4109 |
| 1727821800 | 108.2533 | -1.09 | -1.00 | 109.24 | 109.24 | 107.94 | 2179 |
| 1727735400 | 109.3462 | -0.14 | -0.13 | 108.98 | 109.4126 | 108.6336 | 3030 |
| 1727476200 | 109.4872 | 0.99 | 0.91 | 109.39 | 110.49 | 109.24 | 9182 |
| 1727389800 | 108.5006 | 1.57 | 1.47 | 108.32 | 108.6114 | 108.26 | 2461 |
| 1727303400 | 106.9273 | -1.91 | -1.76 | 108.64 | 108.64 | 106.8301 | 4382 |
| 1727217000 | 108.839 | -0.01 | -0.01 | 109.15 | 109.15 | 108.54 | 3905 |
| 1727130600 | 108.8482 | -0.48 | -0.44 | 109.51 | 109.51 | 108.58 | 2553 |
| 1726871400 | 109.3252 | -1.21 | -1.10 | 110.68 | 110.68 | 109.25 | 5485 |
| 1726785000 | 110.5401 | 1.37 | 1.25 | 111.9 | 111.9 | 110.25 | 4094 |
| 1726698600 | 109.1731 | 0.28 | 0.26 | 109.24 | 111.79 | 108.6512 | 3279 |
| 1726612200 | 108.8912 | 1.51 | 1.40 | 108.32 | 109.9586 | 108.32 | 6526 |
| 1726525800 | 107.3846 | 0.92 | 0.87 | 106.81 | 107.4 | 106.415 | 3571 |
| 1726266600 | 106.4604 | 3.59 | 3.49 | 104.07 | 106.54 | 104.07 | 5534 |
| 1726180200 | 102.8697 | 1.22 | 1.20 | 101.64 | 103.794 | 101.64 | 1920 |
| 1726093800 | 101.645 | -0.08 | -0.08 | 101.4 | 101.645 | 100.3351 | 1749 |
| 1726007400 | 101.7245 | -1.38 | -1.34 | 103.17 | 103.17 | 101.03 | 1904 |
| 1725921000 | 103.106 | -0.49 | -0.48 | 103.95 | 103.9968 | 102.79 | 6158 |
| 1725661800 | 103.5994 | -2 | -1.89 | 106.04 | 106.14 | 103.56 | 14602 |
| 1725575400 | 105.6 | -0.22 | -0.21 | 106.22 | 106.84 | 105.6 | 8006 |
| 1725489000 | 105.8193 | -0.03 | -0.02 | 105.55 | 107.03 | 105.55 | 6519 |
| 1725402600 | 105.845 | -2.64 | -2.43 | 107.42 | 107.42 | 105.845 | 29356 |
| 1725057000 | 108.4855 | 0.02 | 0.01 | 108.97 | 108.97 | 107.504 | 3380 |
| 1724970600 | 108.47 | 0.59 | 0.55 | 108.64 | 109.38 | 108.23 | 3520 |
| 1724884200 | 107.8766 | -0.19 | -0.18 | 108.08 | 108.2601 | 107.4002 | 3348 |
| 1724797800 | 108.07 | -1.32 | -1.21 | 108.62 | 108.62 | 107.8301 | 814 |
| 1724711400 | 109.39 | 0.49 | 0.45 | 109.71 | 109.71 | 109.01 | 4808 |
| 1724452200 | 108.904 | 3.55 | 3.37 | 106.18 | 109.1067 | 106.18 | 7247 |
| 1724365800 | 105.355 | -1.08 | -1.01 | 106.24 | 106.24 | 105.355 | 3882 |
| 1724279400 | 106.4323 | 0.93 | 0.88 | 105.92 | 106.49 | 105.82 | 10631 |
| 1724193000 | 105.5017 | -1.4 | -1.31 | 106.96 | 106.96 | 105.45 | 2419 |
| 1724106600 | 106.8975 | 0.97 | 0.91 | 106.27 | 106.93 | 106.197 | 17846 |
| 1723847400 | 105.9321 | 0.67 | 0.64 | 104.99 | 106.0283 | 104.99 | 1767 |
| 1723761000 | 105.261 | 2.88 | 2.81 | 104.64 | 106.16 | 104.5749 | 6549 |
| 1723674600 | 102.3798 | -0.57 | -0.56 | 102.97 | 102.97 | 102.2 | 2172 |
| 1723588200 | 102.9536 | 2.37 | 2.35 | 101.23 | 102.9536 | 101.23 | 1820 |
| 1723501800 | 100.5883 | -1.81 | -1.76 | 102.51 | 102.51 | 100.5301 | 3614 |
| 1723242600 | 102.3949 | -0.67 | -0.65 | 103.13 | 103.13 | 102.26 | 3329 |
| 1723156200 | 103.0656 | 1.89 | 1.87 | 102.37 | 103.1751 | 102.3599 | 4065 |
| 1723069800 | 101.1707 | -0.85 | -0.84 | 104.17 | 104.17 | 101.064 | 7143 |
| 1722983400 | 102.0228 | 1.49 | 1.48 | 101.8 | 102.7251 | 101.4277 | 2713 |
| 1722897000 | 100.5358 | -3.9 | -3.73 | 98.53 | 101.29 | 95.06 | 34459 |
| 1722637800 | 104.4354 | -3.78 | -3.49 | 104.93 | 104.93 | 103.8554 | 13716 |
| 1722551400 | 108.2151 | -4.21 | -3.74 | 112.96 | 112.96 | 107.55 | 6561 |
| 1722465000 | 112.4243 | 1.55 | 1.40 | 111.72 | 114.66 | 110.99 | 20440 |
| 1722378600 | 110.8702 | 1.06 | 0.96 | 110.46 | 110.94 | 110.02 | 6278 |
| 1722292200 | 109.8108 | -0.88 | -0.80 | 111.57 | 111.57 | 109.49 | 3741 |
| 1722033000 | 110.6944 | 2.63 | 2.44 | 110.06 | 110.6944 | 108.92 | 3852 |
| 1721946600 | 108.06 | 1.29 | 1.21 | 106.73 | 109.82 | 106.73 | 5682 |
| 1721860200 | 106.77 | -1.56 | -1.44 | 107.47 | 108.65 | 106.58 | 7636 |
| 1721773800 | 108.325 | 1.56 | 1.46 | 106.97 | 108.7122 | 106.93 | 4307 |
| 1721687400 | 106.7679 | 0.93 | 0.88 | 106.2 | 106.9408 | 104.6401 | 3336 |
| 1721428200 | 105.8339 | -1.19 | -1.11 | 106.88 | 106.88 | 105.8 | 976 |
| 1721341800 | 107.02 | -2.06 | -1.89 | 108.63 | 110 | 106.765 | 10217 |
| 1721255400 | 109.0846 | 0.67 | 0.62 | 108 | 109.41 | 108 | 6562 |
| 1721169000 | 108.415 | 4.23 | 4.06 | 105.47 | 108.56 | 105.47 | 11848 |
| 1721082600 | 104.1845 | 1.16 | 1.13 | 103.68 | 105.32 | 103.68 | 12698 |
| 1720823400 | 103.0196 | 1.06 | 1.04 | 103 | 103.89 | 102.7902 | 21300 |
| 1720737000 | 101.9617 | 3.96 | 4.04 | 99.42 | 101.9617 | 99.42 | 4717 |
| 1720650600 | 98 | 1.2 | 1.24 | 97.08 | 98 | 96.99 | 6345 |
| 1720564200 | 96.8033 | -1.21 | -1.24 | 97.74 | 97.74 | 96.56 | 4014 |
| 1720477800 | 98.0172 | 0.36 | 0.37 | 98.02 | 98.6028 | 97.865 | 7168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
