Skip to main content
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
137.89
-0.36 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.83138.83137.89137.89137.89-0.26%1,524
Apr 27, 2026137.64138.50137.64138.25138.250.54%4,455
Apr 24, 2026136.71137.64136.70137.51137.511.09%6,881
Apr 23, 2026136.57136.93134.56136.03136.03-0.21%40,187
Apr 22, 2026136.94137.10136.13136.32136.32-0.03%3,993
Apr 21, 2026137.76138.29136.35136.36136.36-0.43%6,760
Apr 20, 2026134.77137.34134.77136.95136.951.11%1,991
Apr 17, 2026133.63136.45133.63135.45135.452.16%5,887
Apr 16, 2026131.76132.58131.76132.58132.580.82%3,984
Apr 15, 2026131.65131.69131.32131.50131.50-0.08%4,037
Apr 14, 2026131.58132.03131.58131.61131.610.54%2,917
Apr 13, 2026128.43130.91128.41130.91130.911.48%2,406
Apr 10, 2026129.88129.88128.74128.99128.99-0.47%2,408
Apr 9, 2026128.26129.90127.70129.61129.611.17%10,075
Apr 8, 2026128.49128.50128.11128.11128.112.20%1,182
Apr 7, 2026124.89125.35124.40125.35125.35-0.05%4,832
Apr 6, 2026124.68125.47123.98125.42125.420.24%2,028
Apr 2, 2026122.99125.11122.61125.11125.110.49%3,689
Apr 1, 2026124.86125.81124.50124.50124.500.08%3,435
Mar 31, 2026123.75124.54123.00124.40124.402.13%2,888
Mar 30, 2026123.97123.97121.81121.81121.81-0.57%2,352
Mar 27, 2026124.28124.28122.51122.51122.51-1.75%3,624
Mar 26, 2026123.62126.26123.62124.70124.70-0.44%4,441
Mar 25, 2026125.08125.51123.73125.24125.241.23%2,709
Mar 24, 2026121.21124.34121.21123.72123.720.99%5,520
Mar 23, 2026121.37123.45121.37122.51122.512.47%5,317
Mar 20, 2026120.72120.72119.27119.55119.04-1.52%7,951
Mar 19, 2026119.54121.39119.54121.39120.880.42%4,064
Mar 18, 2026121.95122.43120.89120.89120.37-1.27%1,603
Mar 17, 2026123.77123.77122.45122.45121.931.01%18,412
Mar 16, 2026122.00122.18121.22121.22120.700.12%10,368
Mar 13, 2026122.19122.19120.64121.07120.55-0.13%4,548
Mar 12, 2026123.36123.36121.23121.23120.71-2.17%28,762
Mar 11, 2026123.87124.43122.97123.92123.39-0.38%9,827
Mar 10, 2026124.78126.48124.39124.39123.86-0.84%6,658
Mar 9, 2026124.20125.55121.11125.45124.92-0.36%8,484
Mar 6, 2026124.88126.19124.84125.90125.36-2.34%4,316
Mar 5, 2026130.11130.21128.34128.91128.36-1.28%3,645
Mar 4, 2026129.44131.05129.44130.58130.020.80%7,883
Mar 3, 2026126.61129.96126.20129.55128.99-0.78%3,365
Mar 2, 2026128.94130.68128.94130.56130.000.08%2,362
Feb 27, 2026130.12130.45129.78130.45129.90-1.09%5,877
Feb 26, 2026131.21131.89130.31131.89131.331.29%2,186
Feb 25, 2026131.01131.01129.57130.21129.65-0.44%4,946
Feb 24, 2026131.54131.54130.35130.79130.230.49%2,436
Feb 23, 2026134.10134.10129.52130.15129.60-3.43%19,949
Feb 20, 2026133.56134.77132.47134.77134.200.50%22,949
Feb 19, 2026134.29134.29133.34134.10133.53-0.38%3,761
Feb 18, 2026135.24135.33134.54134.61134.041.07%2,299
Feb 17, 2026133.56134.43131.51133.19132.62-0.32%5,865
Feb 13, 2026132.91134.26132.91133.62133.051.16%8,598
Feb 12, 2026137.23137.25130.60132.09131.53-2.79%17,166
Feb 11, 2026136.95137.31134.99135.88135.30-0.19%17,009
Feb 10, 2026136.50137.64136.14136.14135.560.52%9,576
Feb 9, 2026136.52136.52134.75135.43134.85-0.95%8,251
Feb 6, 2026133.59139.95133.00136.73136.142.89%9,422
Feb 5, 2026133.84134.69132.67132.89132.32-1.54%7,115
Feb 4, 2026134.92135.21133.96134.97134.392.94%17,757
Feb 3, 2026130.71132.79129.73131.12130.560.49%6,859
Feb 2, 2026129.95130.78129.95130.48129.921.46%4,600
Jan 30, 2026127.00128.76127.00128.61128.060.37%2,351
Jan 29, 2026128.04128.49126.86128.13127.580.91%4,973
Jan 28, 2026128.77128.77126.90126.97126.43-1.08%4,716
Jan 27, 2026128.52128.52127.64128.36127.81-0.26%6,328
Jan 26, 2026132.89132.89128.51128.70128.15-0.70%9,228
Jan 23, 2026130.50130.50129.49129.61129.06-1.48%11,897
Jan 22, 2026132.02133.24131.56131.56131.000.28%4,504
Jan 21, 2026128.51131.31128.51131.19130.633.08%7,303
Jan 20, 2026127.08128.10126.74127.27126.73-1.75%16,207
Jan 16, 2026129.76129.76129.22129.53128.98-0.92%7,558
Jan 15, 2026128.65130.81128.65130.74130.181.69%4,741
Jan 14, 2026127.17128.78127.17128.56128.010.87%11,545
Jan 13, 2026128.07128.07127.41127.45126.900.02%37,541
Jan 12, 2026126.85128.04126.20127.42126.88-16,745
Jan 9, 2026126.09127.42126.05127.42126.871.26%13,990
Jan 8, 2026122.44126.55122.00125.84125.302.77%26,072
Jan 7, 2026122.64122.95122.31122.45121.93-0.96%3,808
Jan 6, 2026120.61124.51120.61123.63123.102.09%6,407
Jan 5, 2026120.32121.96120.32121.10120.581.09%6,409
Jan 2, 2026119.58120.19119.58119.79119.280.73%2,434
Dec 31, 2025119.72119.72118.92118.92118.42-0.89%2,179
Dec 30, 2025120.20120.36119.99119.99119.480.02%1,383
Dec 29, 2025120.13120.13119.49119.96119.45-0.34%1,494
Dec 26, 2025119.85120.37119.78120.37119.86-0.04%4,784
Dec 24, 2025120.02120.41120.02120.41119.901.13%3,800
Dec 23, 2025120.02120.02119.07119.07118.56-1.08%3,258
Dec 22, 2025120.80121.50120.14120.37119.86-0.35%11,514
Dec 19, 2025121.22121.26119.90120.80119.88-0.24%16,257
Dec 18, 2025122.24122.24120.99121.09120.160.11%6,369
Dec 17, 2025121.12121.28120.96120.96120.03-0.08%4,134
Dec 16, 2025121.85121.87120.76121.05120.13-0.79%4,535
Dec 15, 2025121.97122.51121.85122.01121.08-0.60%1,921
Dec 12, 2025124.12124.12122.46122.75121.81-0.87%5,814
Dec 11, 2025123.86123.97123.70123.83122.880.69%2,934
Dec 10, 2025121.19123.60121.19122.98122.042.11%2,657
Dec 9, 2025119.83121.07119.83120.43119.510.13%2,922
Dec 8, 2025120.80121.17120.28120.28119.36-0.40%3,347
Dec 5, 2025121.33121.37120.77120.77119.85-0.17%2,981
Dec 4, 2025120.80121.29120.79120.98120.06-0.50%1,697
Dec 3, 2025121.20121.75121.15121.59120.660.54%6,093