Invesco S&P SmallCap 600® Pure Value ETF (RZV)
89.26
+4.31
(+5.08%)
USD |
NYSEARCA |
Jun 02, 16:00
89.05
-0.21
(-0.24%)
After-Hours: 20:00
RZV Price: 89.26 for June 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2023 | 87.01 | 89.34 | 87.01 | 89.26 | 11014.00 |
| Jun 01, 2023 | 84.00 | 85.57 | 83.93 | 84.95 | 75587.00 |
| May 31, 2023 | 85.14 | 85.14 | 83.96 | 84.49 | 7827.00 |
| May 30, 2023 | 87.31 | 87.82 | 85.95 | 86.13 | 6487.00 |
| May 26, 2023 | 85.72 | 87.04 | 85.72 | 86.80 | 3806.00 |
| May 25, 2023 | 86.49 | 86.49 | 85.30 | 85.87 | 4981.00 |
| May 24, 2023 | 86.55 | 86.90 | 86.21 | 86.80 | 7540.00 |
| May 23, 2023 | 87.14 | 89.18 | 87.14 | 87.88 | 9134.00 |
| May 22, 2023 | 87.61 | 88.30 | 87.26 | 87.73 | 11406.00 |
| May 19, 2023 | 88.83 | 89.17 | 87.29 | 87.56 | 8253.00 |
| May 18, 2023 | 87.50 | 89.02 | 86.63 | 88.89 | 14218.00 |
| May 17, 2023 | 85.56 | 87.67 | 85.35 | 87.50 | 14700.00 |
| May 16, 2023 | 85.40 | 85.54 | 84.94 | 84.94 | 18019.00 |
| May 15, 2023 | 85.53 | 86.54 | 85.53 | 86.22 | 6981.00 |
| May 12, 2023 | 85.82 | 85.82 | 84.73 | 85.31 | 58192.00 |
| May 11, 2023 | 85.30 | 86.08 | 85.30 | 85.94 | 185282.0 |
| May 10, 2023 | 87.37 | 87.37 | 84.93 | 85.86 | 5662.00 |
| May 09, 2023 | 85.81 | 86.81 | 85.38 | 86.23 | 4701.00 |
| May 08, 2023 | 86.90 | 86.90 | 85.63 | 86.26 | 5825.00 |
| May 05, 2023 | 85.74 | 86.64 | 85.60 | 86.35 | 6902.00 |
| May 04, 2023 | 84.59 | 84.59 | 83.16 | 83.59 | 22283.00 |
| May 03, 2023 | 87.11 | 87.52 | 85.68 | 85.73 | 61042.00 |
| May 02, 2023 | 87.65 | 87.65 | 84.60 | 86.02 | 42956.00 |
| May 01, 2023 | 88.43 | 89.44 | 87.99 | 88.20 | 18235.00 |
| Apr 28, 2023 | 86.77 | 88.72 | 86.77 | 88.30 | 16019.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.43
Minimum
Apr 03 2020
106.78
Maximum
Feb 02 2023
75.78
Average
78.41
Median
Jul 23 2018