ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Invesco S&P SmallCap 600 Pure Value ETF

Invesco S&P SmallCap 600 Pure Value ETF (RZV)

111.0514
0.4719
(0.43%)
Closed December 21 4:00PM
111.90
0.8486
(0.76%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
109.002.856.300.004.5750.000.00 %00-
110.002.555.304.043.9250.000.00 %08-
111.002.004.700.003.350.000.00 %00-
112.001.504.200.002.850.000.00 %00-
113.001.053.600.002.3250.000.00 %00-
114.000.903.200.002.050.000.00 %00-
115.000.502.650.001.5750.000.00 %00-
116.000.252.250.001.250.000.00 %00-
117.000.052.000.001.0250.000.00 %00-
118.000.051.650.000.850.000.00 %00-
119.000.051.400.000.7250.000.00 %00-
120.000.001.250.000.000.000.00 %00-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
109.001.053.300.002.1750.000.00 %00-
110.001.353.800.002.5750.000.00 %00-
111.001.704.300.003.000.000.00 %00-
112.002.204.900.003.550.000.00 %00-
113.002.705.400.004.050.000.00 %00-
114.002.906.400.004.650.000.00 %00-
115.003.507.000.005.250.000.00 %00-
116.004.207.800.006.000.000.00 %00-
117.004.808.600.006.700.000.00 %00-
118.005.709.500.007.600.000.00 %00-
119.006.5010.400.008.450.000.00 %00-
120.007.4011.300.009.350.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MYSZMy Size Inc
$ 4.2001
(211.12%)
120.01M
NVNINVNI Group Ltd
$ 8.26
(209.36%)
76.64M
TPICTPI Composites Inc
$ 2.45
(100.82%)
33.95M
ICGIntchains Group Ltd
$ 8.77
(88.60%)
527.61k
HSDTHelius Medical Technologies Inc
$ 0.884851
(84.34%)
120.4M
CYNCYNGN Inc
$ 0.4603
(-71.41%)
27.91M
MTEMMolecular Templates Inc
$ 0.1502
(-57.09%)
8.75M
PRFXPainReform Ltd
$ 5.15
(-53.85%)
2.94M
GALTGalectin Therapeutics Inc
$ 1.03
(-48.50%)
9.27M
BCABBioAtla Inc
$ 0.6923
(-41.82%)
6.25M
EDBLEdible Garden AG Inc
$ 0.24
(65.06%)
354.32M
APTOAptose Biosciences Inc
$ 0.28
(64.51%)
305.1M
TNXPTonix Pharmaceuticals Holding Corporation
$ 0.606999
(6.49%)
292.16M
NVDANVIDIA Corporation
$ 134.70
(3.08%)
287.21M
PLTRPalantir Technologies Inc
$ 80.55
(8.54%)
277.63M

RZV Discussion

View Posts
NYBob NYBob 11 years ago
Rydex S&P Smallcap 6 (RZV)
60.46 ? -0.13 (-0.21%)
Volume: 42,519 @ 6:02:38 PM ET
Bid Ask Day's Range
- - 60.3 - 61.25
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 11 years ago
Rydex S&P Smallcap 6 (RZV)
55.95 ? -0.215 (-0.38%)
Volume: 87,750 @ 3:11:14 PM ET
Bid Ask Day's Range
- - 55.7 - 56.1783
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 11 years ago
Rydex S&P Smallcap 6 (RZV)
53.53 ? 0.6299 (1.19%)
Volume: 6,126 @ 3:52:37 PM ET
Bid Ask Day's Range
- - 53.13 - 53.65
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 11 years ago
Rydex S&P Smallcap 6 (RZV)
54.68 ? 0.48 (0.89%)
Volume: 10,843 @ 12:17:03 PM ET
Bid Ask Day's Range
- - 54.54 - 54.769
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 12 years ago
Rydex S&P Smallcap 6 (RZV)
48.88 ? 0.15 (0.31%)
Volume: 2,000 @ 11:02:46 AM ET
Bid Ask Day's Range
- - 48.76 - 48.99
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 12 years ago
Rydex S&P Smallcap 6 (RZV)
46.17 ? -0.1976 (-0.43%)
Volume: 5,319 @ 3:58:00 PM ET
Bid Ask Day's Range
- - 45.46 - 46.261
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 12 years ago
Rydex S&P Smallcap 6 (RZV)
42.02 ? 0.1 (0.24%)
Volume: 4,173 @ 3:50:33 PM ET
Bid Ask Day's Range
- - 41.79 - 42.026
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 12 years ago
Rydex S&P Smallcap 6 (RZV)
41.729 ? 0.019 (0.05%)
Volume: 9,909 @ 11:06:26 AM ET
Bid Ask Day's Range
- - 41.53 - 41.77
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 12 years ago
Rydex S&P Smallcap 6 (RZV)
36.2 ? 0.07 (0.19%)
Volume: 4,943 @ 3:53:57 PM ET
Bid Ask Day's Range
- - 35.845 - 36.28
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 13 years ago
Rydex S&P Smallcap 6 (RZV)
38.4515 ? -0.7457 (-1.90%)
Volume: 19,757 @ 4:00:00 PM ET
Bid Ask Day's Range
- - 38.22 - 38.5
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 13 years ago
Rydex S&P Smallcap 6 (RZV)
41.25 ? -0.21 (-0.51%)
Volume: 7,262 @ 3:57:55 PM ET
Bid Ask Day's Range
40.35 41.39 41.09 - 41.5937
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 13 years ago
Rydex S&P Smallcap 6 (RZV)
35.24 ? 0.21 (0.60%)
Volume: 3,253 @ 3:59:08 PM ET
Bid Ask Day's Range
31.83 35.36 35.06 - 35.78
RZV Detailed Quote Wiki
👍️0
NYBob NYBob 13 years ago
Rydex S&P Smallcap 6 (RZV)
32.48 ? 0.0 (0.00%)
Volume: 0 @- ET
Bid Ask Day's Range
32.92 33.03 - - -
RZV Detailed Quote
👍️0
NYBob NYBob 14 years ago
Rydex S&P Smallcap 6 (RZV)
38.07 ? -0.45 (-1.17%)
Volume: 9,393 @ 3:49:14 PM ET
Bid Ask Day's Range
34.57 52.0 38.0 - 38.35
RZV Detailed Quote
👍️0
NYBob NYBob 14 years ago
Rydex S&P Smallcap 6 (RZV)
39.35 ? 0.0 (0.00%)
Volume: 29,491 @ 3:48:01 PM ET
Bid Ask Day's Range
38.31 41.0 38.76 - 39.51
RZV Detailed Quote
👍️0
NYBob NYBob 15 years ago
Rydex S&P SC 600 Va (NYSE:RZV)
Last Price (USD)
$ 26.64
Change
▲ 0.27 (1.02%)
Bid 25.64
Ask 399.99
Volume 137,589
Day's Range 26.27 - 26.82
Last Trade 5:14:33 PM EDT
Click for Detailed Quote Page
👍️0
NYBob NYBob 16 years ago
Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 22.34
Change
▼ -0.53 (-2.32%)
Bid 21.45
Ask 399.99
Volume 149,303
Day's Range 21.97 - 23.40
Click for Detailed Quote Page
Last Trade:17:39:43 EDT May-12-09
👍️0
NYBob NYBob 16 years ago
Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 10.25
Change
▼ -0.11 (-1.06%)
Bid 9.27
Ask 399.99
Volume 62,612
Day's Range 10.026 - 10.30
Click for Detailed Quote Page
Last Trade:17:45:35 EST Mar-6-09
👍️0
NYBob NYBob 16 years ago
Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 17.9573
Change
▲ 0.0273 (0.15%)
Bid 17.11
Ask 19.61
Volume 5,092
Day's Range 17.957 - 18.24
Click for Detailed Quote Page
Last Trade:16:47:11 EST Jan-13-09
👍️0
NYBob NYBob 16 years ago
Rydex S&P SC 600 Val (NYSE:RZV)
Last Price (USD)
$ 19.1405
Change
▲ 0.341 (1.81%)
Bid 0.15
Ask 399.99
Volume 1,340
Day's Range 19.14 - 19.37
Click for Detailed Quote Page
Last Trade:16:15:05 EST Dec-10-08
👍️0
NYBob NYBob 17 years ago
Rydex S&P Smallcap 600 Pure Value ETF (RZV) $32.05
-$0.59 (-1.81%)
Volume: 1.8 k
3:57 PM EDT Mar 28, 2008
👍️0

Your Recent History

Delayed Upgrade Clock