Invesco S&P SmallCap 600® Pure Value ETF (RZV)
84.17
+1.08 (+1.30%)
USD |
NYSEARCA |
Jul 01, 16:00
84.23
+0.06 (+0.07%)
After-Hours: 20:00
RZV Price: 84.17 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 82.85 | 84.34 | 82.15 | 84.17 | 28273.00 |
| Jun 30, 2022 | 82.05 | 83.73 | 81.82 | 83.09 | 10872.00 |
| Jun 29, 2022 | 84.57 | 84.57 | 82.63 | 83.41 | 23684.00 |
| Jun 28, 2022 | 86.93 | 87.13 | 84.78 | 84.78 | 7964.00 |
| Jun 27, 2022 | 85.69 | 86.33 | 85.35 | 85.92 | 29730.00 |
| Jun 24, 2022 | 82.87 | 85.23 | 82.87 | 85.06 | 84787.00 |
| Jun 23, 2022 | 82.49 | 83.02 | 81.27 | 82.29 | 7175.00 |
| Jun 22, 2022 | 82.20 | 83.37 | 82.20 | 82.86 | 98235.00 |
| Jun 21, 2022 | 82.77 | 84.37 | 82.23 | 83.23 | 34090.00 |
| Jun 17, 2022 | 82.58 | 82.63 | 81.15 | 82.04 | 13343.00 |
| Jun 16, 2022 | 84.96 | 84.96 | 81.43 | 81.75 | 24133.00 |
| Jun 15, 2022 | 87.24 | 87.27 | 86.22 | 86.77 | 26726.00 |
| Jun 14, 2022 | 86.65 | 86.70 | 85.47 | 86.10 | 110190.0 |
| Jun 13, 2022 | 88.11 | 88.11 | 85.55 | 85.68 | 14193.00 |
| Jun 10, 2022 | 91.81 | 92.23 | 90.39 | 90.56 | 20317.00 |
| Jun 09, 2022 | 93.86 | 94.42 | 93.16 | 93.16 | 5352.00 |
| Jun 08, 2022 | 95.86 | 95.86 | 94.43 | 94.59 | 4757.00 |
| Jun 07, 2022 | 94.82 | 96.68 | 94.79 | 96.68 | 9242.00 |
| Jun 06, 2022 | 95.13 | 95.81 | 94.66 | 95.57 | 41784.00 |
| Jun 03, 2022 | 94.66 | 94.78 | 93.98 | 94.39 | 26237.00 |
| Jun 02, 2022 | 94.55 | 95.20 | 94.12 | 95.20 | 11667.00 |
| Jun 01, 2022 | 94.24 | 94.26 | 92.52 | 93.92 | 10143.00 |
| May 31, 2022 | 94.66 | 94.93 | 93.60 | 94.03 | 119968.0 |
| May 27, 2022 | 94.14 | 94.75 | 93.76 | 94.75 | 6512.00 |
| May 26, 2022 | 93.20 | 93.86 | 93.20 | 93.43 | 4835.00 |
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
105.17
Maximum
Nov 08 2021
72.21
Average
70.02
Median
Nov 02 2017