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 | -3.519 | -3.38137791871 | 104.07 | 104.07 | 98.5311 | 4564 | 100.88782048 | SP |
| 4 | -8.699 | -7.96247139588 | 109.25 | 111.55 | 98.5311 | 4981 | 106.27407866 | SP |
| 12 | -16.919 | -14.4028262535 | 117.47 | 117.86 | 98.5311 | 8656 | 109.88065644 | SP |
| 26 | -2.619 | -2.53852864205 | 103.17 | 120.255 | 98.5311 | 6708 | 110.67269184 | SP |
| 52 | -2.959 | -2.85866099894 | 103.51 | 120.255 | 95.06 | 7755 | 106.82631322 | SP |
| 156 | 6.291 | 6.67409293444 | 94.26 | 120.255 | 75.99 | 15217 | 94.60882236 | SP |
| 260 | 57.321 | 132.595419847 | 43.23 | 120.255 | 30.4676 | 22206 | 84.55814941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 102.29 | 1.33 | 1.32 | 100.91 | 102.61 | 100.91 | 6544 |
| 1741303800 | 100.9571 | 0.32 | 0.32 | 99.34 | 101.12 | 99.34 | 3740 |
| 1741217400 | 100.6346 | 1.1 | 1.11 | 99.49 | 100.6346 | 99.345 | 2525 |
| 1741131000 | 99.53 | -1.17 | -1.16 | 99.03 | 100.4499 | 98.5311 | 5758 |
| 1741044600 | 100.7 | -3.54 | -3.40 | 104.07 | 104.07 | 100.66 | 4367 |
| 1740785400 | 104.24 | 0.34 | 0.33 | 103.36 | 104.33 | 102.79 | 6517 |
| 1740699000 | 103.8988 | -1.68 | -1.59 | 105.51 | 105.51 | 103.7 | 3483 |
| 1740612600 | 105.5763 | -1 | -0.94 | 107.03 | 107.03 | 105.25 | 5401 |
| 1740526200 | 106.5779 | 0.21 | 0.20 | 106.57 | 107.04 | 106.1657 | 3222 |
| 1740439800 | 106.3664 | -0.27 | -0.25 | 107 | 107.37 | 106.3664 | 8559 |
| 1740180600 | 106.6341 | -2.09 | -1.92 | 109.37 | 109.37 | 106.51 | 2727 |
| 1740094200 | 108.7268 | -0.95 | -0.87 | 109.26 | 109.26 | 107.89 | 3482 |
| 1740007800 | 109.6763 | -0.48 | -0.44 | 109.55 | 110.4266 | 109.27 | 3483 |
| 1739921400 | 110.1579 | 0.15 | 0.14 | 110.5 | 110.8043 | 110.1579 | 3902 |
| 1739575800 | 110.0063 | -0.05 | -0.04 | 110.72 | 111.55 | 110.0063 | 2584 |
| 1739489400 | 110.0543 | 1.51 | 1.40 | 109.07 | 110.56 | 109.07 | 12542 |
| 1739403000 | 108.54 | -1.52 | -1.38 | 108.43 | 108.8624 | 108.43 | 2757 |
| 1739316600 | 110.0556 | 0.44 | 0.40 | 108.57 | 110.0556 | 108.57 | 5897 |
| 1739230200 | 109.62 | 0.46 | 0.42 | 109.25 | 109.879 | 109.12 | 7270 |
| 1738971000 | 109.1564 | -1.93 | -1.74 | 110.73 | 110.73 | 109.0871 | 3276 |
| 1738884600 | 111.0903 | -0.36 | -0.32 | 111.9 | 112 | 110.96 | 1776 |
| 1738798200 | 111.4501 | -0.01 | -0.01 | 111.86 | 111.86 | 111.28 | 1123 |
| 1738711800 | 111.4641 | 1.77 | 1.61 | 109.31 | 111.4641 | 109.31 | 2923 |
| 1738625400 | 109.6976 | -2.8 | -2.49 | 109.78 | 110.9582 | 108.9532 | 10931 |
| 1738366200 | 112.5013 | -1.5 | -1.31 | 113.66 | 114.31 | 111.98 | 7997 |
| 1738279800 | 113.9979 | 0.44 | 0.39 | 114.87 | 114.87 | 113.9979 | 4215 |
| 1738193400 | 113.5532 | -0.36 | -0.31 | 113.41 | 113.5532 | 112.9 | 1742 |
| 1738107000 | 113.9098 | -1.25 | -1.09 | 115.1 | 115.1 | 113.58 | 2057 |
| 1738020600 | 115.1622 | 0.89 | 0.78 | 113.74 | 115.25 | 113.74 | 3186 |
| 1737761400 | 114.2758 | 1.74 | 1.55 | 113.71 | 114.59 | 113.71 | 1203 |
| 1737675000 | 112.5349 | 0 | 0.00 | 112.5349 | 112.5349 | 112.5349 | 0 |
| 1737588600 | 112.5349 | -2.1 | -1.83 | 114.21 | 114.21 | 112.5349 | 3356 |
| 1737502200 | 114.6352 | 1.87 | 1.66 | 113.47 | 114.685 | 113.47 | 2471 |
| 1737156600 | 112.7637 | 0.3 | 0.27 | 113.44 | 113.44 | 112.2145 | 5267 |
| 1737070200 | 112.46 | 0.41 | 0.37 | 112.04 | 112.73 | 111.5785 | 6293 |
| 1736983800 | 112.05 | 1.58 | 1.43 | 112.56 | 113.44 | 111.73 | 25138 |
| 1736897400 | 110.47 | 1.06 | 0.97 | 110 | 110.47 | 109.4 | 90229 |
| 1736811000 | 109.4064 | 0.72 | 0.66 | 107.82 | 109.48 | 107.82 | 92850 |
| 1736551800 | 108.69 | -1.86 | -1.68 | 109.52 | 109.52 | 108.0801 | 3578 |
| 1736379000 | 110.5452 | -0.87 | -0.78 | 110.12 | 110.5452 | 109.445 | 4964 |
| 1736292600 | 111.4143 | -0.62 | -0.55 | 112.28 | 112.28 | 111 | 1624 |
| 1736206200 | 112.031 | 0.01 | 0.01 | 112.57 | 113.78 | 111.92 | 3766 |
| 1735947000 | 112.0225 | 0.51 | 0.46 | 112.06 | 112.06 | 111.1987 | 6339 |
| 1735860600 | 111.5126 | 0.15 | 0.13 | 112.78 | 113.3863 | 111.165 | 8721 |
| 1735687800 | 111.3662 | 1.23 | 1.12 | 110.71 | 111.4476 | 110.71 | 2341 |
| 1735601400 | 110.1342 | -0.76 | -0.69 | 110.24 | 110.24 | 109.47 | 2021 |
| 1735342200 | 110.8972 | -1.6 | -1.42 | 112.07 | 112.07 | 110.4468 | 3530 |
| 1735255800 | 112.4925 | 1.06 | 0.95 | 111.15 | 112.4925 | 110.69 | 2736 |
| 1735077840 | 111.4296 | 0.83 | 0.75 | 111.14 | 111.4296 | 109.48 | 5041 |
| 1734996600 | 110.6009 | -0.45 | -0.41 | 110.28 | 110.89 | 109.9 | 24567 |
| 1734737400 | 111.0514 | 0.47 | 0.43 | 109.97 | 112.48 | 109.97 | 17250 |
| 1734651000 | 110.5795 | -0.42 | -0.38 | 112.05 | 112.6194 | 110.2998 | 8685 |
| 1734564600 | 111.0016 | -4.66 | -4.03 | 115.75 | 116.265 | 110.12 | 7173 |
| 1734478200 | 115.6625 | -1.7 | -1.45 | 116.74 | 116.74 | 115.4425 | 2831 |
| 1734391800 | 117.3671 | -0.09 | -0.07 | 117.47 | 117.86 | 117.35 | 2385 |
| 1734132600 | 117.4543 | -0.73 | -0.61 | 118.51 | 118.51 | 117.12 | 1767 |
| 1734046200 | 118.1799 | -1.04 | -0.87 | 118.75 | 118.75 | 118.17 | 1557 |
| 1733959800 | 119.2172 | 0.99 | 0.84 | 118.77 | 119.4299 | 118.77 | 2537 |
| 1733873400 | 118.2295 | 0.19 | 0.16 | 118.28 | 119.2663 | 117.52 | 2138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
