Invesco S&P Smallcap 600 Pure Growth ETF (RZG)

NYSEARCA: RZG · Real-Time Price · USD

57.33

+0.80 (1.41%)

At close: Mar 9, 2026, 4:00 PM EDT

57.33

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

RZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	56.05	56.05	56.05	56.05	-	-0.86%	310
Mar 6, 2026	57.06	57.06	56.39	56.54	56.54	-2.13%	2,266
Mar 5, 2026	57.88	57.88	57.55	57.77	57.77	-2.30%	1,708
Mar 4, 2026	59.29	59.29	59.02	59.12	59.12	0.73%	1,498
Mar 3, 2026	57.84	59.02	57.63	58.70	58.70	-1.36%	3,413
Mar 2, 2026	58.47	59.51	58.47	59.51	59.51	0.83%	2,791
Feb 27, 2026	59.35	59.35	58.81	59.02	59.02	-1.48%	3,369
Feb 26, 2026	59.79	59.90	59.67	59.90	59.90	0.56%	1,048
Feb 25, 2026	59.52	59.83	59.06	59.57	59.57	0.88%	2,037
Feb 24, 2026	58.51	59.22	58.51	59.05	59.05	1.27%	4,279
Feb 23, 2026	59.10	59.10	58.22	58.31	58.31	-1.46%	2,602
Feb 20, 2026	58.68	59.17	58.68	59.17	59.17	0.48%	1,287
Feb 19, 2026	58.65	58.89	58.58	58.89	58.89	-0.14%	1,186
Feb 18, 2026	59.38	59.63	58.81	58.98	58.97	-0.03%	5,427
Feb 17, 2026	58.95	59.33	58.67	58.99	58.99	-0.04%	2,571
Feb 13, 2026	59.07	59.34	58.91	59.02	59.02	1.21%	1,978
Feb 12, 2026	59.43	59.43	58.24	58.31	58.31	-1.51%	17,416
Feb 11, 2026	59.50	59.50	58.70	59.20	59.20	-0.06%	6,668
Feb 10, 2026	59.47	59.58	59.23	59.23	59.23	-0.34%	5,617
Feb 9, 2026	59.76	59.76	59.44	59.44	59.44	-0.08%	1,944
Feb 6, 2026	58.16	59.49	58.16	59.49	59.49	3.76%	1,195
Feb 5, 2026	56.91	58.00	56.91	57.33	57.33	-0.03%	10,681
Feb 4, 2026	58.20	58.20	56.98	57.35	57.35	-0.89%	3,201
Feb 3, 2026	57.54	57.86	57.54	57.86	57.86	-0.54%	963
Feb 2, 2026	57.20	58.27	57.20	58.17	58.17	1.37%	1,737
Jan 30, 2026	57.52	57.63	57.37	57.39	57.39	-1.12%	2,361
Jan 29, 2026	57.89	58.04	57.73	58.04	58.04	0.69%	1,812
Jan 28, 2026	58.06	58.06	57.64	57.64	57.64	-0.29%	3,141
Jan 27, 2026	58.03	58.03	57.66	57.81	57.80	-0.35%	2,120
Jan 26, 2026	58.12	58.12	58.01	58.01	58.01	0.46%	1,878
Jan 23, 2026	58.77	58.77	57.71	57.74	57.74	-1.74%	3,227
Jan 22, 2026	59.06	59.12	58.76	58.77	58.77	0.30%	13,610
Jan 21, 2026	57.89	58.67	57.65	58.59	58.59	1.86%	4,727
Jan 20, 2026	57.00	57.86	57.00	57.52	57.52	-0.96%	2,647
Jan 16, 2026	58.16	58.39	58.08	58.08	58.08	0.77%	3,477
Jan 15, 2026	57.69	58.18	57.32	57.64	57.64	0.41%	1,030
Jan 14, 2026	57.02	57.46	56.82	57.40	57.40	0.55%	2,140
Jan 13, 2026	57.30	57.43	57.09	57.09	57.09	-0.46%	1,965
Jan 12, 2026	57.00	57.45	57.00	57.35	57.35	0.90%	3,726
Jan 9, 2026	56.80	56.84	56.55	56.84	56.84	0.63%	4,847
Jan 8, 2026	56.18	56.63	56.18	56.48	56.48	0.66%	3,222
Jan 7, 2026	56.55	56.55	56.06	56.11	56.11	-0.37%	6,085
Jan 6, 2026	55.67	56.33	55.64	56.32	56.32	1.23%	5,092
Jan 5, 2026	55.13	55.73	55.13	55.63	55.63	1.50%	2,698
Jan 2, 2026	54.29	55.66	54.27	54.81	54.81	0.79%	22,722
Dec 31, 2025	54.66	54.66	54.38	54.38	54.38	-1.50%	1,466
Dec 30, 2025	55.50	55.52	55.21	55.21	55.21	-1.01%	829
Dec 29, 2025	55.95	55.95	55.68	55.77	55.77	-1.27%	14,460
Dec 26, 2025	56.36	56.50	56.06	56.49	56.49	0.46%	3,376
Dec 24, 2025	56.29	56.29	56.13	56.23	56.23	0.25%	465
Dec 23, 2025	56.18	56.37	56.09	56.09	56.09	-0.48%	1,131
Dec 22, 2025	55.76	56.48	55.76	56.36	56.36	1.32%	5,233
Dec 19, 2025	55.62	55.76	55.50	55.62	55.57	0.62%	1,155
Dec 18, 2025	55.85	55.85	55.27	55.28	55.23	0.15%	2,231
Dec 17, 2025	55.97	55.97	55.17	55.20	55.15	-0.77%	1,596
Dec 16, 2025	55.64	55.64	55.50	55.63	55.58	-0.40%	1,170
Dec 15, 2025	56.34	56.34	55.83	55.86	55.81	-0.41%	13,256
Dec 12, 2025	56.52	56.52	56.08	56.08	56.03	-0.50%	568
Dec 11, 2025	56.26	56.42	56.24	56.36	56.31	1.05%	1,883
Dec 10, 2025	55.01	56.00	55.01	55.78	55.73	1.68%	4,298
Dec 9, 2025	54.65	55.22	54.65	54.86	54.81	0.43%	2,158
Dec 8, 2025	55.28	55.28	54.60	54.63	54.58	-0.36%	14,025
Dec 5, 2025	54.95	54.95	54.62	54.82	54.77	-0.46%	1,070
Dec 4, 2025	55.11	55.42	55.06	55.08	55.03	0.19%	2,218
Dec 3, 2025	54.39	55.02	54.23	54.97	54.92	1.45%	2,406
Dec 2, 2025	54.29	54.49	54.12	54.18	54.14	-0.14%	2,641
Dec 1, 2025	54.52	54.59	54.26	54.26	54.21	-1.27%	2,945
Nov 28, 2025	54.80	54.96	54.80	54.96	54.91	-	149
Nov 26, 2025	54.75	55.17	54.75	54.96	54.91	0.50%	1,379
Nov 25, 2025	54.00	54.81	54.00	54.69	54.64	2.47%	1,387
Nov 24, 2025	52.76	53.37	52.76	53.37	53.32	1.47%	1,231
Nov 21, 2025	51.17	52.68	51.17	52.60	52.55	3.23%	3,493
Nov 20, 2025	51.51	51.51	50.95	50.95	50.90	-1.27%	1,920
Nov 19, 2025	51.82	51.82	51.60	51.61	51.56	-0.30%	1,689
Nov 18, 2025	51.30	51.85	51.30	51.76	51.72	0.27%	2,155
Nov 17, 2025	52.21	52.41	51.49	51.63	51.58	-2.01%	49,052
Nov 14, 2025	52.78	52.78	52.64	52.69	52.64	-0.10%	2,169
Nov 13, 2025	53.86	53.86	52.74	52.74	52.69	-2.49%	1,573
Nov 12, 2025	54.28	54.30	54.09	54.09	54.04	-0.09%	986
Nov 11, 2025	54.00	54.14	54.00	54.14	54.09	0.22%	1,220
Nov 10, 2025	54.02	54.02	54.02	54.02	53.97	0.88%	460
Nov 7, 2025	53.55	53.55	53.55	53.55	53.50	0.50%	129
Nov 6, 2025	53.58	53.58	53.29	53.29	53.24	-1.74%	4,144
Nov 5, 2025	53.61	54.33	53.61	54.23	54.18	2.09%	9,634
Nov 4, 2025	53.45	53.45	53.12	53.12	53.07	-1.66%	1,417
Nov 3, 2025	53.97	56.45	53.81	54.02	53.97	0.23%	1,912
Oct 31, 2025	53.87	53.90	53.78	53.89	53.84	-0.27%	2,112
Oct 30, 2025	55.55	55.55	54.04	54.04	53.99	-1.11%	3,368
Oct 29, 2025	54.88	55.45	54.64	54.64	54.59	-1.36%	960
Oct 28, 2025	55.35	55.68	55.35	55.40	55.35	-0.65%	1,388
Oct 27, 2025	55.70	56.05	55.55	55.76	55.71	0.48%	11,730
Oct 24, 2025	55.48	55.76	55.48	55.49	55.44	0.93%	5,832
Oct 23, 2025	54.49	54.98	54.48	54.98	54.93	0.90%	1,140
Oct 22, 2025	55.01	55.01	54.12	54.49	54.44	-1.20%	1,380
Oct 21, 2025	54.82	55.15	54.82	55.15	55.10	0.30%	4,449
Oct 20, 2025	54.43	55.03	54.43	54.99	54.94	1.54%	3,209
Oct 17, 2025	53.87	54.16	53.87	54.16	54.11	0.14%	755
Oct 16, 2025	54.80	54.83	54.00	54.08	54.03	-1.48%	1,021
Oct 15, 2025	54.86	54.89	54.83	54.89	54.84	0.69%	580
Oct 14, 2025	52.71	54.70	52.71	54.52	54.47	1.64%	4,046