Skip to main content
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
122.13
-3.77 (-2.99%)
Mar 9, 2026, 1:50 PM EDT - Market open

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026124.20124.20121.11122.66--2.57%4,677
Mar 6, 2026124.88126.19124.84125.90125.90-2.34%4,316
Mar 5, 2026130.11130.21128.34128.91128.91-1.28%3,645
Mar 4, 2026129.44131.05129.44130.58130.580.80%7,883
Mar 3, 2026126.61129.96126.20129.55129.55-0.78%3,365
Mar 2, 2026128.94130.68128.94130.56130.560.08%2,362
Feb 27, 2026130.12130.45129.78130.45130.45-1.09%5,767
Feb 26, 2026131.21131.89130.31131.89131.891.29%1,965
Feb 25, 2026131.01131.01129.57130.21130.21-0.44%4,946
Feb 24, 2026131.54131.54130.35130.79130.790.49%2,436
Feb 23, 2026134.10134.10129.52130.15130.15-3.43%19,949
Feb 20, 2026133.56134.77132.47134.77134.770.50%22,949
Feb 19, 2026134.29134.29133.34134.10134.10-0.38%3,735
Feb 18, 2026135.24135.33134.54134.61134.611.07%2,299
Feb 17, 2026133.56134.43131.51133.19133.19-0.32%5,865
Feb 13, 2026132.91134.26132.91133.62133.621.16%8,598
Feb 12, 2026137.23137.25130.60132.09132.09-2.79%17,166
Feb 11, 2026136.95137.31134.99135.88135.88-0.19%17,002
Feb 10, 2026136.50137.64136.14136.14136.140.52%9,576
Feb 9, 2026136.52136.52134.75135.43135.43-0.95%8,251
Feb 6, 2026133.59139.95133.00136.73136.722.89%9,422
Feb 5, 2026133.84134.69132.67132.89132.89-1.54%7,115
Feb 4, 2026134.92135.21133.96134.97134.972.94%17,757
Feb 3, 2026130.71132.79129.73131.12131.120.49%6,859
Feb 2, 2026129.95130.78129.95130.48130.481.46%4,600
Jan 30, 2026127.00128.76127.00128.61128.600.37%2,351
Jan 29, 2026128.04128.49126.86128.13128.130.91%4,973
Jan 28, 2026128.77128.77126.90126.97126.97-1.08%4,716
Jan 27, 2026128.52128.52127.64128.36128.36-0.26%6,328
Jan 26, 2026132.89132.89128.51128.70128.70-0.70%9,228
Jan 23, 2026130.50130.50129.49129.61129.61-1.48%11,877
Jan 22, 2026132.02133.24131.56131.56131.560.28%4,504
Jan 21, 2026128.51131.31128.51131.19131.193.08%7,303
Jan 20, 2026127.08128.10126.74127.27127.27-1.75%16,207
Jan 16, 2026129.76129.76129.22129.53129.53-0.92%7,558
Jan 15, 2026128.65130.81128.65130.74130.731.69%4,741
Jan 14, 2026127.17128.78127.17128.56128.560.87%11,545
Jan 13, 2026128.07128.07127.41127.45127.450.02%37,541
Jan 12, 2026126.85128.04126.20127.42127.42-16,745
Jan 9, 2026126.09127.42126.05127.42127.421.26%13,990
Jan 8, 2026122.44126.55122.00125.84125.842.77%26,072
Jan 7, 2026122.64122.95122.31122.45122.45-0.96%3,808
Jan 6, 2026120.61124.51120.61123.63123.632.09%6,407
Jan 5, 2026120.32121.96120.32121.10121.101.09%6,409
Jan 2, 2026119.58120.19119.58119.79119.790.73%2,434
Dec 31, 2025119.72119.72118.92118.92118.92-0.89%2,179
Dec 30, 2025120.20120.36119.99119.99119.990.02%1,383
Dec 29, 2025120.13120.13119.49119.96119.96-0.34%1,494
Dec 26, 2025119.85120.37119.78120.37120.37-0.04%4,784
Dec 24, 2025120.02120.41120.02120.41120.411.13%3,800
Dec 23, 2025120.02120.02119.07119.07119.07-1.08%3,258
Dec 22, 2025120.80121.50120.14120.37120.37-0.35%11,514
Dec 19, 2025121.22121.26119.90120.80120.39-0.24%16,257
Dec 18, 2025122.24122.24120.99121.09120.680.11%6,369
Dec 17, 2025121.12121.28120.96120.96120.55-0.08%4,134
Dec 16, 2025121.85121.87120.76121.05120.64-0.79%4,535
Dec 15, 2025121.97122.51121.85122.01121.59-0.60%1,921
Dec 12, 2025124.12124.12122.46122.75122.33-0.87%5,814
Dec 11, 2025123.86123.97123.70123.83123.410.69%2,934
Dec 10, 2025121.19123.60121.19122.98122.562.11%2,657
Dec 9, 2025119.83121.07119.83120.43120.020.13%2,922
Dec 8, 2025120.80121.17120.28120.28119.87-0.40%3,347
Dec 5, 2025121.33121.37120.77120.77120.36-0.17%2,981
Dec 4, 2025120.80121.29120.79120.98120.57-0.50%1,697
Dec 3, 2025121.20121.75121.15121.59121.180.54%6,093
Dec 2, 2025120.70121.03119.99120.93120.520.55%7,362
Dec 1, 2025119.46121.25119.46120.27119.86-0.56%12,577
Nov 28, 2025121.10121.10120.86120.94120.530.13%2,099
Nov 26, 2025120.57122.30120.57120.79120.381.03%4,201
Nov 25, 2025118.03119.97118.03119.56119.163.20%4,226
Nov 24, 2025114.78115.93114.49115.85115.461.34%2,908
Nov 21, 2025114.66115.07114.31114.32113.934.01%4,482
Nov 20, 2025113.37113.37109.88109.91109.54-2.06%1,382
Nov 19, 2025112.74112.74112.18112.22111.84-1.09%2,270
Nov 18, 2025112.12113.54112.12113.46113.070.75%1,276
Nov 17, 2025114.80114.80112.50112.62112.24-2.60%7,761
Nov 14, 2025114.24115.82114.24115.62115.230.21%3,541
Nov 13, 2025117.66117.66115.38115.38114.99-1.55%2,410
Nov 12, 2025117.38117.89117.20117.20116.80-0.21%2,764
Nov 11, 2025116.45117.49116.45117.45117.050.85%2,296
Nov 10, 2025116.22116.92116.22116.46116.071.05%5,201
Nov 7, 2025113.50115.25113.50115.25114.860.81%6,796
Nov 6, 2025115.96116.17114.33114.33113.94-1.86%2,448
Nov 5, 2025115.88116.73115.12116.50116.110.75%2,586
Nov 4, 2025114.70116.04114.70115.63115.24-0.94%8,358
Nov 3, 2025115.33116.78115.02116.73116.330.16%5,017
Oct 31, 2025115.91116.55115.54116.55116.150.15%7,214
Oct 30, 2025117.35117.43116.29116.38115.98-1.67%7,646
Oct 29, 2025119.89120.49117.44118.35117.95-1.22%6,373
Oct 28, 2025120.17120.25119.44119.81119.41-0.67%3,957
Oct 27, 2025121.44121.44120.40120.62120.21-0.13%4,346
Oct 24, 2025121.23121.55120.76120.79120.380.70%11,898
Oct 23, 2025119.22120.21119.22119.95119.541.49%8,796
Oct 22, 2025118.17118.20117.59118.19117.790.05%2,067
Oct 21, 2025117.24118.65117.24118.13117.730.31%7,445
Oct 20, 2025116.83117.88116.83117.76117.371.51%3,836
Oct 17, 2025115.88116.02115.82116.01115.62-0.30%2,579
Oct 16, 2025117.45117.55116.05116.36115.97-1.46%2,976
Oct 15, 2025119.34120.35118.01118.08117.68-0.07%3,792
Oct 14, 2025114.95118.60114.95118.17117.772.26%3,258