Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
120.77
-0.21 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.33 | 121.37 | 120.77 | 120.77 | 120.77 | -0.17% | 2,981 |
| Dec 4, 2025 | 120.80 | 121.29 | 120.79 | 120.98 | 120.98 | -0.50% | 1,697 |
| Dec 3, 2025 | 121.20 | 121.75 | 121.15 | 121.59 | 121.59 | 0.54% | 6,093 |
| Dec 2, 2025 | 120.70 | 121.03 | 119.99 | 120.93 | 120.93 | 0.55% | 7,362 |
| Dec 1, 2025 | 119.46 | 121.25 | 119.46 | 120.27 | 120.27 | -0.56% | 12,577 |
| Nov 28, 2025 | 121.10 | 121.10 | 120.86 | 120.94 | 120.94 | 0.13% | 2,097 |
| Nov 26, 2025 | 120.57 | 122.30 | 120.57 | 120.79 | 120.79 | 1.03% | 4,201 |
| Nov 25, 2025 | 118.03 | 119.97 | 118.03 | 119.56 | 119.56 | 3.20% | 4,226 |
| Nov 24, 2025 | 114.78 | 115.93 | 114.49 | 115.85 | 115.85 | 1.34% | 2,908 |
| Nov 21, 2025 | 114.66 | 115.07 | 114.31 | 114.32 | 114.32 | 4.01% | 4,470 |
| Nov 20, 2025 | 113.37 | 113.37 | 109.88 | 109.91 | 109.91 | -2.06% | 1,382 |
| Nov 19, 2025 | 112.74 | 112.74 | 112.18 | 112.22 | 112.22 | -1.09% | 2,270 |
| Nov 18, 2025 | 112.12 | 113.54 | 112.12 | 113.46 | 113.46 | 0.75% | 1,276 |
| Nov 17, 2025 | 114.80 | 114.80 | 112.50 | 112.62 | 112.62 | -2.60% | 7,761 |
| Nov 14, 2025 | 114.24 | 115.82 | 114.24 | 115.62 | 115.62 | 0.21% | 3,541 |
| Nov 13, 2025 | 117.66 | 117.66 | 115.38 | 115.38 | 115.38 | -1.55% | 2,410 |
| Nov 12, 2025 | 117.38 | 117.89 | 117.20 | 117.20 | 117.20 | -0.21% | 2,764 |
| Nov 11, 2025 | 116.45 | 117.49 | 116.45 | 117.45 | 117.45 | 0.85% | 2,296 |
| Nov 10, 2025 | 116.22 | 116.92 | 116.22 | 116.46 | 116.46 | 1.05% | 5,201 |
| Nov 7, 2025 | 113.50 | 115.25 | 113.50 | 115.25 | 115.25 | 0.81% | 6,796 |
| Nov 6, 2025 | 115.96 | 116.17 | 114.33 | 114.33 | 114.33 | -1.86% | 2,448 |
| Nov 5, 2025 | 115.88 | 116.73 | 115.12 | 116.50 | 116.50 | 0.75% | 2,586 |
| Nov 4, 2025 | 114.70 | 116.04 | 114.70 | 115.63 | 115.63 | -0.94% | 8,358 |
| Nov 3, 2025 | 115.33 | 116.78 | 115.02 | 116.73 | 116.73 | 0.16% | 5,017 |
| Oct 31, 2025 | 115.91 | 116.55 | 115.54 | 116.55 | 116.55 | 0.15% | 7,214 |
| Oct 30, 2025 | 117.35 | 117.43 | 116.29 | 116.38 | 116.38 | -1.67% | 7,646 |
| Oct 29, 2025 | 119.89 | 120.49 | 117.44 | 118.35 | 118.35 | -1.22% | 6,373 |
| Oct 28, 2025 | 120.17 | 120.25 | 119.44 | 119.81 | 119.81 | -0.67% | 3,957 |
| Oct 27, 2025 | 121.44 | 121.44 | 120.40 | 120.62 | 120.62 | -0.13% | 4,346 |
| Oct 24, 2025 | 121.23 | 121.55 | 120.76 | 120.79 | 120.79 | 0.70% | 11,898 |
| Oct 23, 2025 | 119.22 | 120.21 | 119.22 | 119.95 | 119.95 | 1.49% | 8,796 |
| Oct 22, 2025 | 118.17 | 118.20 | 117.59 | 118.19 | 118.19 | 0.05% | 2,067 |
| Oct 21, 2025 | 117.24 | 118.65 | 117.24 | 118.13 | 118.13 | 0.31% | 7,445 |
| Oct 20, 2025 | 116.83 | 117.88 | 116.83 | 117.76 | 117.76 | 1.51% | 3,836 |
| Oct 17, 2025 | 115.88 | 116.02 | 115.82 | 116.01 | 116.01 | -0.30% | 2,579 |
| Oct 16, 2025 | 117.45 | 117.55 | 116.05 | 116.36 | 116.36 | -1.46% | 2,976 |
| Oct 15, 2025 | 119.34 | 120.35 | 118.01 | 118.08 | 118.08 | -0.07% | 3,792 |
| Oct 14, 2025 | 114.95 | 118.60 | 114.95 | 118.17 | 118.17 | 2.26% | 3,258 |
| Oct 13, 2025 | 114.58 | 115.60 | 114.58 | 115.56 | 115.56 | 2.71% | 4,885 |
| Oct 10, 2025 | 117.00 | 117.00 | 112.20 | 112.51 | 112.51 | -3.78% | 21,173 |
| Oct 9, 2025 | 117.38 | 117.41 | 116.62 | 116.94 | 116.94 | -1.30% | 1,495 |
| Oct 8, 2025 | 117.62 | 118.67 | 117.62 | 118.48 | 118.48 | 0.93% | 4,167 |
| Oct 7, 2025 | 117.80 | 117.83 | 117.35 | 117.38 | 117.38 | -1.70% | 3,862 |
| Oct 6, 2025 | 120.64 | 120.64 | 119.41 | 119.41 | 119.41 | -0.97% | 2,493 |
| Oct 3, 2025 | 120.45 | 121.10 | 120.45 | 120.58 | 120.58 | 1.29% | 1,826 |
| Oct 2, 2025 | 118.31 | 119.14 | 118.18 | 119.04 | 119.04 | 0.46% | 14,682 |
| Oct 1, 2025 | 117.74 | 118.83 | 117.61 | 118.50 | 118.50 | 0.39% | 8,766 |
| Sep 30, 2025 | 118.20 | 118.20 | 116.81 | 118.04 | 118.04 | 0.33% | 4,063 |
| Sep 29, 2025 | 119.16 | 119.16 | 117.09 | 117.65 | 117.65 | -0.61% | 31,760 |
| Sep 26, 2025 | 117.34 | 118.37 | 116.88 | 118.37 | 118.37 | 1.40% | 4,387 |
| Sep 25, 2025 | 116.65 | 116.93 | 116.23 | 116.74 | 116.74 | -0.86% | 22,644 |
| Sep 24, 2025 | 117.85 | 118.23 | 117.75 | 117.75 | 117.75 | 0.01% | 1,924 |
| Sep 23, 2025 | 117.92 | 119.08 | 117.73 | 117.73 | 117.73 | 0.10% | 1,992 |
| Sep 22, 2025 | 117.71 | 117.96 | 116.86 | 117.62 | 117.62 | -0.61% | 11,557 |
| Sep 19, 2025 | 119.70 | 119.70 | 118.22 | 118.34 | 117.76 | -1.56% | 7,303 |
| Sep 18, 2025 | 119.06 | 120.31 | 119.06 | 120.22 | 119.63 | 1.12% | 6,615 |
| Sep 17, 2025 | 119.20 | 121.79 | 118.88 | 118.88 | 118.30 | 0.01% | 6,392 |
| Sep 16, 2025 | 118.85 | 118.95 | 118.49 | 118.87 | 118.29 | 0.14% | 2,964 |
| Sep 15, 2025 | 117.83 | 118.89 | 117.83 | 118.70 | 118.12 | 0.43% | 4,404 |
| Sep 12, 2025 | 119.80 | 119.80 | 117.99 | 118.19 | 117.61 | -1.41% | 4,603 |
| Sep 11, 2025 | 117.86 | 119.88 | 117.55 | 119.88 | 119.29 | 2.26% | 16,891 |
| Sep 10, 2025 | 118.66 | 118.66 | 116.93 | 117.23 | 116.65 | -0.96% | 10,997 |
| Sep 9, 2025 | 118.44 | 118.49 | 118.04 | 118.37 | 117.79 | -0.62% | 3,176 |
| Sep 8, 2025 | 120.07 | 120.07 | 117.71 | 119.10 | 118.52 | -0.36% | 10,688 |
| Sep 5, 2025 | 120.51 | 120.90 | 118.97 | 119.53 | 118.94 | 0.57% | 7,446 |
| Sep 4, 2025 | 117.53 | 118.85 | 117.53 | 118.85 | 118.27 | 1.21% | 5,794 |
| Sep 3, 2025 | 118.52 | 118.52 | 116.95 | 117.43 | 116.85 | -0.51% | 18,402 |
| Sep 2, 2025 | 116.77 | 118.03 | 116.70 | 118.03 | 117.46 | -0.60% | 42,075 |
| Aug 29, 2025 | 118.61 | 118.75 | 118.20 | 118.75 | 118.17 | -0.07% | 1,299 |
| Aug 28, 2025 | 119.77 | 119.77 | 118.01 | 118.83 | 118.25 | -0.52% | 8,329 |
| Aug 27, 2025 | 118.46 | 119.46 | 118.46 | 119.45 | 118.87 | 1.49% | 22,557 |
| Aug 26, 2025 | 118.21 | 118.30 | 117.70 | 117.70 | 117.13 | 0.10% | 8,085 |
| Aug 25, 2025 | 117.65 | 117.85 | 117.26 | 117.58 | 117.01 | - | 7,165 |
| Aug 22, 2025 | 113.37 | 117.62 | 113.37 | 117.58 | 117.01 | 4.24% | 3,831 |
| Aug 21, 2025 | 112.52 | 112.80 | 112.42 | 112.80 | 112.25 | -0.58% | 4,388 |
| Aug 20, 2025 | 113.43 | 113.57 | 113.27 | 113.46 | 112.90 | 0.09% | 1,277 |
| Aug 19, 2025 | 114.23 | 114.23 | 112.97 | 113.35 | 112.80 | 0.31% | 2,137 |
| Aug 18, 2025 | 112.86 | 113.31 | 112.63 | 113.00 | 112.45 | 0.28% | 1,987 |
| Aug 15, 2025 | 113.03 | 113.07 | 112.43 | 112.68 | 112.13 | -0.46% | 8,783 |
| Aug 14, 2025 | 112.43 | 113.20 | 112.37 | 113.20 | 112.65 | -1.02% | 2,827 |
| Aug 13, 2025 | 111.00 | 114.49 | 111.00 | 114.37 | 113.81 | 3.30% | 4,014 |
| Aug 12, 2025 | 108.94 | 110.79 | 108.94 | 110.72 | 110.18 | 3.07% | 1,387 |
| Aug 11, 2025 | 107.60 | 107.60 | 106.97 | 107.42 | 106.90 | -0.31% | 3,323 |
| Aug 8, 2025 | 108.70 | 108.70 | 107.61 | 107.76 | 107.23 | -0.36% | 969 |
| Aug 7, 2025 | 107.98 | 108.25 | 107.76 | 108.15 | 107.62 | -0.23% | 2,457 |
| Aug 6, 2025 | 107.76 | 108.49 | 107.76 | 108.39 | 107.86 | 1.41% | 6,420 |
| Aug 5, 2025 | 105.88 | 106.89 | 105.00 | 106.89 | 106.36 | 1.02% | 7,866 |
| Aug 4, 2025 | 104.56 | 105.81 | 104.56 | 105.81 | 105.29 | 1.87% | 1,668 |
| Aug 1, 2025 | 105.07 | 105.07 | 103.54 | 103.86 | 103.36 | -2.31% | 2,420 |
| Jul 31, 2025 | 106.93 | 106.93 | 106.24 | 106.32 | 105.80 | -1.17% | 2,240 |
| Jul 30, 2025 | 109.11 | 109.11 | 107.58 | 107.58 | 107.05 | -1.52% | 1,198 |
| Jul 29, 2025 | 110.56 | 110.56 | 108.96 | 109.24 | 108.71 | -0.90% | 2,793 |
| Jul 28, 2025 | 110.47 | 110.76 | 109.95 | 110.23 | 109.69 | -0.25% | 5,856 |
| Jul 25, 2025 | 110.32 | 110.51 | 110.32 | 110.51 | 109.97 | 0.54% | 1,015 |
| Jul 24, 2025 | 110.63 | 110.63 | 109.88 | 109.92 | 109.39 | -2.40% | 1,278 |
| Jul 23, 2025 | 111.08 | 112.63 | 111.08 | 112.63 | 112.08 | 1.81% | 6,752 |
| Jul 22, 2025 | 109.48 | 110.79 | 109.46 | 110.63 | 110.09 | 2.57% | 3,434 |
| Jul 21, 2025 | 108.20 | 108.77 | 107.81 | 107.86 | 107.33 | 0.15% | 2,976 |
| Jul 18, 2025 | 108.95 | 108.95 | 107.68 | 107.69 | 107.17 | -1.06% | 2,541 |
| Jul 17, 2025 | 108.88 | 109.23 | 108.50 | 108.84 | 108.31 | 1.62% | 3,759 |