Invesco S&P SmallCap 600® Pure Value ETF (RZV)
98.68
+0.60
(+0.61%)
USD |
NYSEARCA |
Apr 18, 16:00
98.60
-0.08
(-0.08%)
After-Hours: 20:00
RZV Price: 98.68 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 97.95 | 99.66 | 97.95 | 98.68 | 4827.00 |
| Apr 17, 2024 | 98.74 | 98.74 | 97.54 | 98.08 | 13249.00 |
| Apr 16, 2024 | 97.56 | 98.34 | 97.56 | 98.25 | 4432.00 |
| Apr 15, 2024 | 100.56 | 100.56 | 98.44 | 98.95 | 4991.00 |
| Apr 12, 2024 | 101.08 | 101.08 | 99.66 | 99.67 | 2093.00 |
| Apr 11, 2024 | 101.88 | 101.95 | 100.55 | 101.74 | 6764.00 |
| Apr 10, 2024 | 101.73 | 102.27 | 100.44 | 101.34 | 15241.00 |
| Apr 09, 2024 | 103.74 | 104.54 | 103.74 | 104.44 | 3999.00 |
| Apr 08, 2024 | 102.97 | 104.23 | 102.97 | 103.88 | 8937.00 |
| Apr 05, 2024 | 102.54 | 103.44 | 102.54 | 103.11 | 2838.00 |
| Apr 04, 2024 | 105.51 | 105.65 | 102.76 | 103.15 | 23336.00 |
| Apr 03, 2024 | 103.36 | 104.49 | 103.36 | 104.48 | 2620.00 |
| Apr 02, 2024 | 105.23 | 105.23 | 103.52 | 103.93 | 2832.00 |
| Apr 01, 2024 | 109.33 | 109.82 | 106.02 | 106.05 | 6656.00 |
| Mar 28, 2024 | 107.03 | 107.82 | 107.03 | 107.51 | 10189.00 |
| Mar 27, 2024 | 104.58 | 106.89 | 104.58 | 106.89 | 3863.00 |
| Mar 26, 2024 | 104.95 | 104.95 | 103.86 | 103.86 | 3933.00 |
| Mar 25, 2024 | 104.04 | 104.44 | 103.89 | 104.10 | 4211.00 |
| Mar 22, 2024 | 105.65 | 105.65 | 103.70 | 103.70 | 7436.00 |
| Mar 21, 2024 | 104.91 | 105.78 | 104.91 | 105.58 | 5911.00 |
| Mar 20, 2024 | 101.88 | 104.62 | 101.88 | 104.44 | 7775.00 |
| Mar 19, 2024 | 100.59 | 102.33 | 100.59 | 101.96 | 7745.00 |
| Mar 18, 2024 | 102.05 | 102.05 | 101.17 | 101.17 | 5773.00 |
| Mar 15, 2024 | 101.86 | 102.07 | 101.33 | 102.07 | 7965.00 |
| Mar 14, 2024 | 102.94 | 103.26 | 100.87 | 101.49 | 22574.00 |
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
108.67
Maximum
Dec 28 2023
80.21
Average
88.24
Median