Indicators

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

102.24 +1.26 (+1.25%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	108.47	108.47	106.93	106.93	10,008	-1.39(-1.28%)
Dec 28, 2023	107.79	108.75	107.79	108.32	30,166	+0.12(+0.11%)
Dec 27, 2023	108.70	108.88	107.85	108.20	20,046	-0.09(-0.08%)
Dec 26, 2023	107.59	108.43	107.07	108.29	14,520	+1.60(+1.50%)
Dec 22, 2023	106.92	107.85	106.51	106.69	11,466	+0.40(+0.38%)
Dec 21, 2023	107.61	107.61	105.31	106.29	21,678	+1.67(+1.60%)
Dec 20, 2023	105.89	107.68	104.57	104.62	12,998	-1.81(-1.70%)
Dec 19, 2023	105.96	106.78	105.37	106.44	11,541	+2.53(+2.44%)
Dec 18, 2023	104.98	105.10	103.91	103.91	8,286	-0.54(-0.52%)
Dec 15, 2023	105.36	105.36	103.66	104.44	47,075	-0.53(-0.51%)
Dec 14, 2023	103.50	105.20	103.50	104.97	15,635	+3.54(+3.49%)
Dec 13, 2023	97.85	101.44	97.08	101.44	10,605	+3.22(+3.28%)
Dec 12, 2023	98.27	98.81	98.22	98.22	9,734	-0.47(-0.48%)
Dec 11, 2023	98.11	98.84	97.91	98.69	8,190	+0.60(+0.61%)
Dec 08, 2023	97.31	98.34	97.31	98.09	6,931	+0.83(+0.85%)
Dec 07, 2023	95.81	97.26	95.81	97.26	10,001	+1.73(+1.81%)
Dec 06, 2023	97.05	98.12	95.53	95.53	4,797	-0.58(-0.60%)
Dec 05, 2023	97.52	97.52	95.84	96.11	7,661	-1.98(-2.02%)
Dec 04, 2023	95.83	98.23	95.83	98.09	35,307	+1.54(+1.59%)

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.