Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.81 -0.40 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.03 64.03 63.55 63.72 5,433 -0.43(-0.67%)
Apr 29, 2019 63.68 64.39 63.68 64.15 4,758 +0.35(+0.55%)
Apr 26, 2019 62.87 63.81 62.87 63.80 19,916 +0.69(+1.10%)
Apr 25, 2019 63.43 63.43 62.66 63.11 3,302 -1.17(-1.82%)
Apr 24, 2019 63.78 64.35 63.78 64.28 5,653 +0.33(+0.52%)
Apr 23, 2019 63.31 64.07 63.31 63.95 3,308 +0.82(+1.29%)
Apr 22, 2019 63.81 63.98 62.85 63.13 5,451 -0.89(-1.39%)
Apr 18, 2019 63.88 64.28 63.88 64.02 2,436 -0.27(-0.42%)
Apr 17, 2019 64.57 64.59 64.05 64.29 1,290 -0.01(-0.01%)
Apr 16, 2019 63.92 64.30 63.49 64.30 5,595 +0.67(+1.05%)
Apr 15, 2019 64.24 64.24 63.47 63.63 16,032 -0.43(-0.67%)
Apr 12, 2019 64.08 64.43 63.85 64.06 3,178 +0.29(+0.45%)
Apr 11, 2019 63.63 64.06 63.63 63.77 6,425 -0.05(-0.08%)
Apr 10, 2019 63.02 63.90 63.02 63.82 21,442 +0.93(+1.47%)
Apr 09, 2019 63.50 63.69 62.90 62.90 6,910 -1.17(-1.83%)
Apr 08, 2019 63.61 64.22 63.61 64.07 6,931 -0.00(-0.01%)
Apr 05, 2019 63.78 64.25 63.77 64.07 10,064 +0.29(+0.46%)
Apr 04, 2019 63.33 63.78 63.33 63.78 3,199 +0.82(+1.30%)
Apr 03, 2019 63.23 63.41 62.65 62.96 5,070 +0.29(+0.46%)
Apr 02, 2019 63.01 63.26 62.35 62.67 10,344 -0.45(-0.71%)
Apr 01, 2019 62.30 63.14 62.30 63.12 11,022 +1.24(+2.01%)
Mar 29, 2019 62.43 62.43 61.65 61.88 20,128 -0.06(-0.10%)
Mar 28, 2019 61.52 62.22 61.52 61.94 15,650 +0.36(+0.59%)
Mar 27, 2019 60.92 61.68 60.92 61.58 5,411 +0.58(+0.96%)
Mar 26, 2019 60.99 61.68 60.85 61.00 4,263 +0.41(+0.67%)
Mar 25, 2019 60.14 61.14 60.03 60.59 15,233 +0.13(+0.21%)
Mar 22, 2019 62.41 62.41 60.46 60.46 44,599 -2.17(-3.46%)
Mar 21, 2019 61.55 62.89 61.55 62.63 37,770 +0.78(+1.26%)
Mar 20, 2019 61.82 62.70 61.27 61.85 9,667 -0.45(-0.72%)
Mar 19, 2019 62.98 63.01 62.26 62.30 6,864 -0.63(-0.99%)
Mar 18, 2019 62.24 62.96 62.24 62.92 6,435 +0.90(+1.45%)
Mar 15, 2019 62.07 62.51 62.03 62.03 2,656 -0.18(-0.29%)
Mar 14, 2019 62.38 62.38 62.20 62.21 7,036 -0.62(-0.99%)
Mar 13, 2019 62.71 63.02 62.51 62.83 5,323 +0.35(+0.56%)
Mar 12, 2019 62.91 62.91 62.48 62.48 5,150 -0.45(-0.71%)
Mar 11, 2019 61.73 62.93 61.73 62.93 8,075 +1.22(+1.97%)
Mar 08, 2019 61.54 61.78 61.53 61.71 10,519 -0.53(-0.86%)
Mar 07, 2019 63.05 63.05 62.12 62.24 4,415 -0.94(-1.49%)
Mar 06, 2019 64.19 64.19 63.18 63.18 4,700 -1.40(-2.16%)
Mar 05, 2019 65.12 65.12 64.56 64.58 4,418 -0.65(-0.99%)
Mar 04, 2019 65.74 66.01 64.94 65.23 7,745 -0.56(-0.84%)
Mar 01, 2019 65.68 66.47 65.49 65.78 5,100 +0.40(+0.60%)
Feb 28, 2019 65.88 65.88 65.31 65.39 3,758 -0.55(-0.83%)
Feb 27, 2019 65.90 66.17 65.90 65.93 4,792 -0.42(-0.64%)
Feb 26, 2019 66.53 67.18 66.36 66.36 14,162 -0.52(-0.77%)
Feb 25, 2019 67.50 67.75 66.79 66.87 6,233 -0.24(-0.36%)
Feb 22, 2019 66.90 67.12 66.59 67.12 4,994 +0.57(+0.86%)
Feb 21, 2019 67.19 67.44 66.45 66.55 7,820 -0.91(-1.35%)
Feb 20, 2019 66.62 67.73 66.62 67.46 12,451 +0.80(+1.20%)
Feb 19, 2019 66.17 66.97 66.17 66.66 4,841 +0.62(+0.94%)
Feb 15, 2019 65.44 66.28 65.44 66.04 7,013 +0.82(+1.26%)
Feb 14, 2019 64.48 65.31 64.31 65.22 8,047 +0.28(+0.43%)
Feb 13, 2019 64.78 65.02 64.47 64.94 20,463 +0.35(+0.54%)
Feb 12, 2019 63.66 64.60 63.66 64.59 4,552 +1.26(+1.99%)
Feb 11, 2019 62.50 63.33 62.16 63.33 12,514 +0.85(+1.36%)
Feb 08, 2019 62.66 62.93 62.11 62.48 26,245 -0.61(-0.97%)
Feb 07, 2019 64.05 64.05 62.53 63.09 70,348 -1.23(-1.92%)
Feb 06, 2019 64.27 64.40 64.22 64.33 8,018 -0.25(-0.39%)
Feb 05, 2019 64.42 64.78 64.07 64.58 15,427 +0.53(+0.82%)
Feb 04, 2019 63.32 64.28 63.08 64.05 22,759 +0.49(+0.77%)
Feb 01, 2019 63.29 63.77 63.24 63.56 61,630 +0.24(+0.37%)
Jan 31, 2019 62.88 63.50 62.88 63.32 21,344 +0.66(+1.05%)
Jan 30, 2019 62.41 63.01 62.12 62.67 4,003 +0.37(+0.60%)
Jan 29, 2019 62.29 62.47 62.01 62.30 9,705 -0.23(-0.37%)
Jan 28, 2019 62.06 62.71 61.75 62.53 30,378 -0.41(-0.66%)
Jan 25, 2019 62.47 62.99 62.26 62.94 19,657 +1.12(+1.80%)
Jan 24, 2019 61.22 61.86 61.22 61.82 7,590 +0.73(+1.19%)
Jan 23, 2019 61.62 61.88 60.89 61.10 13,844 -0.36(-0.58%)
Jan 22, 2019 62.04 62.37 61.27 61.45 50,948 -1.40(-2.23%)
Jan 18, 2019 62.31 63.00 62.22 62.86 14,557 +1.04(+1.67%)
Jan 17, 2019 61.20 62.01 61.20 61.82 5,928 +0.28(+0.46%)
Jan 16, 2019 60.63 61.67 60.63 61.54 13,735 +0.85(+1.40%)
Jan 15, 2019 60.88 60.88 60.24 60.69 59,416 -0.27(-0.45%)
Jan 14, 2019 60.24 61.37 60.24 60.97 30,257 -0.15(-0.24%)
Jan 11, 2019 60.32 61.26 60.32 61.11 36,553 +0.55(+0.91%)
Jan 10, 2019 60.12 60.63 59.78 60.56 23,031 -0.30(-0.49%)
Jan 09, 2019 60.15 61.03 59.86 60.86 33,222 +1.04(+1.75%)
Jan 08, 2019 59.73 59.87 59.16 59.82 31,147 +0.74(+1.26%)
Jan 07, 2019 57.37 59.23 57.31 59.07 20,142 +1.59(+2.77%)
Jan 04, 2019 55.52 57.48 55.52 57.48 14,451 +2.48(+4.51%)
Jan 03, 2019 55.62 55.81 54.29 55.00 34,490 -0.59(-1.06%)
Jan 02, 2019 53.34 55.74 52.77 55.59 52,595 +1.20(+2.21%)
Dec 31, 2018 54.22 54.39 53.14 54.39 63,967 +0.22(+0.40%)
Dec 28, 2018 53.99 55.04 53.52 54.17 406,016 +0.37(+0.68%)
Dec 27, 2018 53.12 53.80 52.02 53.80 47,305 -0.06(-0.11%)
Dec 26, 2018 52.17 53.86 51.19 53.86 96,983 +2.00(+3.85%)
Dec 24, 2018 52.18 52.54 51.34 51.86 48,985 -0.71(-1.35%)
Dec 21, 2018 53.43 54.04 52.34 52.57 30,833 -0.85(-1.60%)
Dec 20, 2018 54.43 54.69 53.43 53.43 34,376 -1.39(-2.53%)
Dec 19, 2018 55.91 56.47 54.68 54.81 8,553 -0.94(-1.68%)
Dec 18, 2018 56.53 56.70 55.60 55.75 19,786 +0.24(+0.43%)
Dec 17, 2018 56.94 57.23 55.52 55.52 124,349 -1.47(-2.58%)
Dec 14, 2018 57.25 58.05 56.83 56.99 57,399 -0.95(-1.64%)
Dec 13, 2018 58.67 58.67 57.71 57.94 30,523 -1.16(-1.96%)
Dec 12, 2018 59.16 59.72 58.72 59.10 10,342 +0.37(+0.63%)
Dec 11, 2018 59.34 59.74 58.19 58.73 19,765 +0.05(+0.09%)
Dec 10, 2018 59.44 59.44 58.19 58.68 16,213 -0.66(-1.12%)
Dec 07, 2018 60.52 61.05 59.07 59.34 34,994 -1.25(-2.06%)
Dec 06, 2018 60.32 60.59 59.46 60.59 15,073 -0.60(-0.97%)
Dec 04, 2018 63.96 63.96 61.11 61.18 8,215 -2.60(-4.08%)
Dec 03, 2018 64.48 64.48 63.36 63.78 5,093 +0.34(+0.53%)
Nov 30, 2018 62.84 63.45 62.84 63.45 29,980 +0.37(+0.58%)
Nov 29, 2018 63.19 63.36 62.72 63.08 21,372 -0.23(-0.36%)
Nov 28, 2018 62.63 63.30 61.40 63.30 2,494 +1.01(+1.63%)
Nov 27, 2018 62.37 62.60 62.13 62.29 3,937 -0.36(-0.57%)
Nov 26, 2018 62.64 62.65 62.42 62.65 3,773 +0.17(+0.27%)
Nov 23, 2018 62.16 62.48 62.16 62.48 1,600 -0.15(-0.24%)
Nov 21, 2018 62.63 62.63 62.63 0 +0.82(+1.32%)
Nov 20, 2018 62.20 62.53 61.63 61.81 5,505 -1.36(-2.15%)
Nov 19, 2018 64.10 64.25 63.03 63.17 10,322 -1.12(-1.75%)
Nov 16, 2018 63.91 64.64 63.91 64.30 18,457 -0.24(-0.38%)
Nov 15, 2018 63.62 64.54 63.21 64.54 40,382 +0.42(+0.66%)
Nov 14, 2018 65.47 65.64 63.97 64.12 7,591 -0.63(-0.98%)
Nov 13, 2018 65.43 65.50 64.65 64.75 4,873 -0.55(-0.84%)
Nov 12, 2018 65.69 65.69 65.02 65.30 4,985 -0.38(-0.59%)
Nov 09, 2018 66.60 66.65 65.39 65.69 5,761 -1.65(-2.45%)
Nov 08, 2018 66.98 67.69 66.98 67.33 8,694 -0.01(-0.01%)
Nov 07, 2018 67.09 67.34 66.49 67.34 2,848 +0.18(+0.27%)
Nov 06, 2018 66.91 67.17 66.76 67.17 12,073 +0.17(+0.25%)
Nov 05, 2018 67.25 67.44 66.70 67.00 2,481 +0.12(+0.18%)
Nov 02, 2018 66.58 67.42 66.46 66.88 26,032 +0.31(+0.46%)
Nov 01, 2018 65.47 66.66 65.47 66.57 18,569 +1.17(+1.78%)
Oct 31, 2018 65.78 65.96 65.34 65.40 6,262 -0.59(-0.90%)
Oct 30, 2018 64.49 66.05 64.49 65.99 6,849 +0.97(+1.48%)
Oct 29, 2018 64.81 65.91 64.79 65.03 2,142 +0.42(+0.66%)
Oct 26, 2018 64.17 64.82 63.23 64.61 2,560 -0.01(-0.02%)
Oct 25, 2018 63.91 65.03 63.74 64.62 8,618 +0.67(+1.06%)
Oct 24, 2018 65.43 65.43 63.89 63.94 3,166 -1.67(-2.54%)
Oct 23, 2018 65.21 66.04 64.49 65.61 14,472 -0.37(-0.56%)
Oct 22, 2018 65.85 66.44 65.80 65.98 26,338 -0.01(-0.01%)
Oct 19, 2018 66.97 66.97 65.77 65.98 4,374 -0.56(-0.85%)
Oct 18, 2018 67.94 67.94 66.43 66.55 5,578 -1.15(-1.70%)
Oct 17, 2018 68.01 68.01 67.52 67.70 6,386 -0.43(-0.63%)
Oct 16, 2018 66.89 68.13 66.89 68.13 3,869 +1.18(+1.77%)
Oct 15, 2018 66.27 67.31 66.27 66.95 13,104 +0.70(+1.05%)
Oct 12, 2018 67.76 67.76 65.79 66.25 16,963 -0.32(-0.49%)
Oct 11, 2018 67.09 67.95 66.58 66.58 6,102 -0.94(-1.39%)
Oct 10, 2018 69.10 69.10 67.51 67.51 3,692 -1.67(-2.41%)
Oct 09, 2018 69.10 69.77 69.10 69.18 7,902 -0.36(-0.52%)
Oct 08, 2018 69.31 69.55 69.05 69.55 4,191 +0.36(+0.53%)
Oct 05, 2018 69.75 69.75 68.96 69.18 4,160 -0.52(-0.74%)
Oct 04, 2018 70.47 70.47 69.63 69.70 7,989 -0.77(-1.09%)
Oct 03, 2018 69.84 70.83 69.84 70.47 8,671 +0.81(+1.16%)
Oct 02, 2018 70.75 70.77 69.60 69.66 61,131 -1.20(-1.69%)
Oct 01, 2018 72.56 72.61 70.64 70.86 283,513 -1.27(-1.75%)
Sep 28, 2018 71.93 72.32 71.93 72.12 3,520 +0.20(+0.27%)
Sep 27, 2018 72.39 72.39 71.93 71.93 2,291 -0.56(-0.77%)
Sep 26, 2018 72.03 72.75 72.03 72.49 6,510 +0.21(+0.29%)
Sep 25, 2018 72.26 72.43 72.13 72.28 8,687 -0.00(-0.01%)
Sep 24, 2018 73.01 73.01 71.99 72.28 7,072 -0.98(-1.34%)
Sep 21, 2018 73.23 73.70 73.23 73.27 3,108 -0.00(-0.00%)
Sep 20, 2018 73.36 73.46 73.27 73.27 2,421 +0.42(+0.58%)
Sep 19, 2018 73.49 73.49 72.70 72.85 5,136 -0.40(-0.55%)
Sep 18, 2018 73.59 73.59 73.25 73.25 7,483 +0.03(+0.04%)
Sep 17, 2018 73.90 73.90 73.01 73.22 16,826 -0.56(-0.76%)
Sep 14, 2018 73.88 73.88 73.31 73.78 4,716 +0.33(+0.45%)
Sep 13, 2018 73.45 73.45 73.41 73.45 4,083 -0.00(-0.00%)
Sep 12, 2018 73.33 73.49 72.88 73.45 5,274 -0.15(-0.21%)
Sep 11, 2018 73.61 73.75 73.25 73.61 3,880 -0.17(-0.24%)
Sep 10, 2018 73.76 74.33 73.59 73.78 11,718 +0.17(+0.23%)
Sep 07, 2018 73.77 73.77 73.42 73.61 2,358 -0.24(-0.33%)
Sep 06, 2018 74.48 74.54 73.85 73.85 7,407 -0.66(-0.89%)
Sep 05, 2018 74.68 74.68 74.27 74.52 12,032 +0.14(+0.19%)
Sep 04, 2018 74.74 74.74 73.95 74.37 164,995 -0.37(-0.49%)
Aug 31, 2018 74.74 74.74 74.74 0 +0.53(+0.72%)
Aug 30, 2018 74.76 74.82 74.21 74.21 10,345 -0.45(-0.60%)
Aug 29, 2018 75.30 75.30 74.10 74.66 5,340 -0.14(-0.19%)
Aug 28, 2018 74.89 75.07 74.55 74.80 6,329 +0.06(+0.08%)
Aug 27, 2018 75.95 75.95 74.74 74.74 3,741 -0.58(-0.76%)
Aug 24, 2018 75.82 75.82 75.13 75.32 5,466 -0.40(-0.53%)
Aug 23, 2018 76.19 76.19 75.13 75.72 6,475 -0.23(-0.31%)
Aug 22, 2018 75.93 75.98 75.83 75.95 7,059 +0.03(+0.04%)
Aug 21, 2018 74.99 75.95 74.99 75.93 4,346 +0.94(+1.26%)
Aug 20, 2018 74.63 74.98 74.62 74.98 7,119 +0.81(+1.09%)
Aug 17, 2018 73.34 74.17 73.34 74.17 3,215 +0.52(+0.71%)
Aug 16, 2018 73.67 73.90 73.49 73.65 3,381 +0.43(+0.59%)
Aug 15, 2018 73.98 73.98 72.94 73.22 4,457 -1.11(-1.50%)
Aug 14, 2018 73.81 74.39 73.57 74.33 7,388 +1.04(+1.43%)
Aug 13, 2018 73.35 73.43 72.96 73.28 9,195 -0.11(-0.15%)
Aug 10, 2018 73.70 73.83 72.91 73.40 4,716 -0.33(-0.44%)
Aug 09, 2018 73.26 73.76 73.26 73.72 11,558 +0.44(+0.60%)
Aug 08, 2018 73.13 73.37 73.02 73.28 11,735 +0.13(+0.18%)
Aug 07, 2018 73.23 73.23 73.06 73.15 5,204 +0.25(+0.35%)
Aug 06, 2018 72.64 72.90 72.31 72.90 8,051 +0.61(+0.84%)
Aug 03, 2018 72.15 72.77 71.92 72.30 6,216 +0.01(+0.01%)
Aug 02, 2018 72.27 72.37 72.21 72.29 2,076 +0.12(+0.17%)
Aug 01, 2018 72.26 72.26 71.46 72.16 11,735 -0.44(-0.61%)
Jul 31, 2018 72.12 72.64 72.07 72.60 9,765 +0.49(+0.69%)
Jul 30, 2018 71.75 72.77 71.75 72.11 10,982 +0.27(+0.38%)
Jul 27, 2018 73.57 73.57 71.74 71.84 3,368 -1.27(-1.74%)
Jul 26, 2018 73.15 73.24 72.63 73.11 6,398 +0.83(+1.15%)
Jul 25, 2018 72.09 72.32 71.73 72.28 7,200 -0.23(-0.32%)
Jul 24, 2018 73.52 73.52 72.33 72.51 2,943 -0.65(-0.89%)
Jul 23, 2018 73.66 73.66 72.74 73.16 8,993 -0.19(-0.26%)
Jul 20, 2018 73.82 73.82 73.23 73.35 9,659 -0.34(-0.46%)
Jul 19, 2018 73.29 73.77 72.96 73.69 15,302 +0.48(+0.66%)
Jul 18, 2018 72.62 73.26 72.62 73.21 2,686 +0.40(+0.55%)
Jul 17, 2018 72.83 72.97 72.62 72.81 16,315 +0.58(+0.80%)
Jul 16, 2018 73.15 73.15 72.11 72.23 2,533 -0.58(-0.79%)
Jul 13, 2018 72.40 73.25 72.40 72.81 8,909 +0.24(+0.33%)
Jul 12, 2018 72.73 72.88 72.23 72.57 9,597 -0.44(-0.60%)
Jul 11, 2018 73.57 73.57 73.01 73.01 5,001 -0.90(-1.22%)
Jul 10, 2018 74.47 74.56 73.65 73.91 8,349 -0.39(-0.52%)
Jul 09, 2018 74.08 74.32 74.08 74.29 17,885 +0.54(+0.74%)
Jul 06, 2018 73.70 73.96 73.58 73.75 6,485 +0.19(+0.26%)
Jul 05, 2018 73.11 73.56 72.46 73.56 11,117 +0.78(+1.08%)
Jul 03, 2018 72.77 72.77 72.77 0 +0.22(+0.31%)
Jul 02, 2018 71.92 72.55 71.52 72.55 89,046 +0.40(+0.56%)
Jun 29, 2018 73.22 73.22 72.15 72.15 3,921 -0.62(-0.85%)
Jun 28, 2018 72.58 72.95 72.34 72.76 6,511 -0.27(-0.37%)
Jun 27, 2018 74.47 74.54 73.03 73.03 5,446 -1.28(-1.73%)
Jun 26, 2018 74.24 74.38 73.70 74.32 2,389 +0.27(+0.36%)
Jun 25, 2018 74.80 74.80 73.53 74.05 9,299 -1.07(-1.43%)
Jun 22, 2018 75.51 75.51 74.51 75.12 29,325 +0.02(+0.02%)
Jun 21, 2018 75.17 75.25 74.94 75.10 5,762 -0.14(-0.19%)
Jun 20, 2018 75.12 75.25 74.41 75.25 4,563 +0.62(+0.83%)
Jun 19, 2018 74.13 74.63 73.71 74.63 4,023 -0.07(-0.09%)
Jun 18, 2018 73.70 74.69 73.70 74.69 5,433 +0.76(+1.02%)
Jun 15, 2018 74.07 73.94 73.94 3,360 +0.26(+0.36%)
Jun 14, 2018 73.27 73.68 73.27 73.68 1,817 -0.23(-0.31%)
Jun 13, 2018 74.47 74.47 73.74 73.91 4,371 -0.56(-0.75%)
Jun 12, 2018 74.86 75.00 74.21 74.47 8,200 -0.28(-0.37%)
Jun 11, 2018 74.66 74.75 74.48 74.75 10,647 +0.65(+0.87%)
Jun 08, 2018 73.90 74.24 73.80 74.10 10,245 +0.36(+0.49%)
Jun 07, 2018 73.84 74.19 73.55 73.74 7,794 +0.19(+0.26%)
Jun 06, 2018 73.13 73.55 10,684 +0.31(+0.43%)
Jun 05, 2018 72.28 73.30 72.27 73.24 4,469 +0.97(+1.35%)
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.