Skip to main content
Invesco S&P Smallcap 600 Pure Value ETF (RZV)
NYSEARCA: RZV · Real-Time Price · USD
149.43
+2.93 (2.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RZV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026146.48149.43146.48149.43149.432.00%4,986
Jun 25, 2026145.60146.62145.60146.50146.501.35%2,334
Jun 24, 2026142.93144.67142.93144.55144.551.27%1,531
Jun 23, 2026141.48143.10141.48142.75142.74-0.09%2,424
Jun 22, 2026144.11144.11142.67142.88142.88-0.60%3,645
Jun 18, 2026143.45144.57143.45144.31143.731.97%3,562
Jun 17, 2026145.12145.12140.99141.52140.95-1.85%2,449
Jun 16, 2026145.99145.99144.19144.19143.61-0.62%1,776
Jun 15, 2026148.03148.03145.10145.10144.52-0.86%4,162
Jun 12, 2026145.09147.58145.09146.35145.761.20%1,990
Jun 11, 2026142.93144.62141.84144.62144.041.90%6,343
Jun 10, 2026140.70143.99140.70141.93141.36-0.04%4,864
Jun 9, 2026141.68142.00140.16141.98141.410.88%2,406
Jun 8, 2026140.26141.73140.26140.74140.171.10%2,307
Jun 5, 2026140.28141.26139.20139.20138.64-1.48%1,609
Jun 4, 2026140.07141.29140.07141.29140.721.31%879
Jun 3, 2026139.03139.98139.03139.47138.91-1.04%3,756
Jun 2, 2026140.80141.62140.80140.94140.370.85%2,626
Jun 1, 2026138.63139.74138.02139.74139.180.72%1,867
May 29, 2026140.28140.28138.73138.74138.18-1.00%6,761
May 28, 2026138.30140.14138.30140.14139.580.63%1,330
May 27, 2026137.50140.01137.50139.27138.711.29%6,650
May 26, 2026137.78137.78136.98137.49136.941.18%3,350
May 22, 2026134.02135.89134.02135.89135.341.42%35,376
May 21, 2026132.23134.39131.03133.99133.450.78%7,057
May 20, 2026130.52132.95130.52132.95132.411.98%4,980
May 19, 2026130.59130.98130.36130.36129.84-1.40%2,718
May 18, 2026132.66133.41132.21132.21131.680.70%3,306
May 15, 2026132.19132.19131.29131.29130.77-1.67%2,236
May 14, 2026134.26134.57133.52133.52132.990.51%1,384
May 13, 2026133.08133.08132.24132.84132.31-0.66%2,418
May 12, 2026135.43135.43132.90133.73133.19-1.29%3,295
May 11, 2026137.47137.47135.48135.48134.94-1.61%2,364
May 8, 2026136.78137.97136.33137.70137.140.80%4,746
May 7, 2026136.97137.60136.61136.61136.06-0.74%2,909
May 6, 2026137.14138.51137.14137.63137.070.75%3,462
May 5, 2026135.55137.05135.40136.61136.061.01%6,660
May 4, 2026138.33138.33135.23135.23134.69-2.29%16,105
May 1, 2026138.28138.70137.60138.41137.850.35%18,482
Apr 30, 2026136.76138.31136.76137.93137.381.05%3,852
Apr 29, 2026137.83137.83136.24136.50135.95-1.01%17,755
Apr 28, 2026138.83138.83137.89137.89137.34-0.26%1,524
Apr 27, 2026137.64138.50137.64138.25137.700.54%4,455
Apr 24, 2026136.71137.64136.70137.51136.961.09%6,882
Apr 23, 2026136.57136.93134.56136.03135.49-0.21%40,187
Apr 22, 2026136.94137.10136.13136.32135.77-0.03%3,993
Apr 21, 2026137.76138.29136.35136.36135.81-0.43%6,760
Apr 20, 2026134.77137.34134.77136.95136.401.11%1,991
Apr 17, 2026133.63136.45133.63135.45134.912.16%5,887
Apr 16, 2026131.76132.58131.76132.58132.050.82%3,984
Apr 15, 2026131.65131.69131.32131.50130.97-0.08%4,037
Apr 14, 2026131.58132.03131.58131.61131.080.54%2,917
Apr 13, 2026128.43130.91128.41130.91130.381.48%2,406
Apr 10, 2026129.88129.88128.74128.99128.47-0.47%2,408
Apr 9, 2026128.26129.90127.70129.61129.081.17%10,075
Apr 8, 2026128.49128.50128.11128.11127.602.20%1,182
Apr 7, 2026124.89125.35124.40125.35124.85-0.05%4,832
Apr 6, 2026124.68125.47123.98125.42124.910.24%2,028
Apr 2, 2026122.99125.11122.61125.11124.610.49%3,689
Apr 1, 2026124.86125.81124.50124.50124.000.08%3,435
Mar 31, 2026123.75124.54123.00124.40123.902.13%2,888
Mar 30, 2026123.97123.97121.81121.81121.32-0.57%2,352
Mar 27, 2026124.28124.28122.51122.51122.02-1.75%3,624
Mar 26, 2026123.62126.26123.62124.70124.20-0.44%4,441
Mar 25, 2026125.08125.51123.73125.24124.741.23%2,909
Mar 24, 2026121.21124.34121.21123.72123.220.99%5,520
Mar 23, 2026121.37123.45121.37122.51122.012.91%5,317
Mar 20, 2026120.72120.72119.27119.55118.56-1.52%7,951
Mar 19, 2026119.54121.39119.54121.39120.390.42%4,064
Mar 18, 2026121.95122.43120.89120.89119.89-1.27%1,603
Mar 17, 2026123.77123.77122.45122.45121.441.01%18,412
Mar 16, 2026122.00122.18121.22121.22120.220.12%10,368
Mar 13, 2026122.19122.19120.64121.07120.07-0.13%4,548
Mar 12, 2026123.36123.36121.23121.23120.23-2.17%28,762
Mar 11, 2026123.87124.43122.97123.92122.90-0.38%9,827
Mar 10, 2026124.78126.48124.39124.39123.36-0.84%6,658
Mar 9, 2026124.20125.55121.11125.45124.41-0.36%8,484
Mar 6, 2026124.88126.19124.84125.90124.86-2.34%4,316
Mar 5, 2026130.11130.21128.34128.91127.85-1.28%3,645
Mar 4, 2026129.44131.05129.44130.58129.500.80%7,883
Mar 3, 2026126.61129.96126.20129.55128.48-0.78%3,365
Mar 2, 2026128.94130.68128.94130.56129.480.08%2,362
Feb 27, 2026130.12130.45129.78130.45129.38-1.09%5,877
Feb 26, 2026131.21131.89130.31131.89130.801.29%2,186
Feb 25, 2026131.01131.01129.57130.21129.13-0.44%4,946
Feb 24, 2026131.54131.54130.35130.79129.710.49%2,436
Feb 23, 2026134.10134.10129.52130.15129.08-3.43%19,949
Feb 20, 2026133.56134.77132.47134.77133.660.50%22,949
Feb 19, 2026134.29134.29133.34134.10132.99-0.38%3,761
Feb 18, 2026135.24135.33134.54134.61133.501.07%2,299
Feb 17, 2026133.56134.43131.51133.19132.09-0.32%5,865
Feb 13, 2026132.91134.26132.91133.62132.521.16%8,598
Feb 12, 2026137.23137.25130.60132.09131.00-2.79%17,166
Feb 11, 2026136.95137.31134.99135.88134.76-0.19%17,009
Feb 10, 2026136.50137.64136.14136.14135.010.52%9,576
Feb 9, 2026136.52136.52134.75135.43134.31-0.95%8,251
Feb 6, 2026133.59139.95133.00136.73135.602.89%9,422
Feb 5, 2026133.84134.69132.67132.89131.79-1.54%7,115
Feb 4, 2026134.92135.21133.96134.97133.852.94%17,757
Feb 3, 2026130.71132.79129.73131.12130.030.49%6,859