NYSEARCA:RZV
Invesco S&P SmallCap 600 Pure Value ETF Price (Quote)
$103.28
+0.161 (+0.156%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 RZV stock ended at $103.28. This is 0.156% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.87% from a day low at $103.00 to a day high of $103.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $103.00 | $103.89 | $103.00 | $103.28 | 9 354 |
| May 06, 2024 | $103.35 | $103.35 | $103.05 | $103.12 | 2 121 |
| May 03, 2024 | $102.30 | $102.94 | $101.77 | $102.13 | 4 881 |
| May 02, 2024 | $100.21 | $101.48 | $100.21 | $101.48 | 8 748 |
| May 01, 2024 | $99.02 | $101.30 | $99.02 | $99.43 | 8 022 |
| Apr 30, 2024 | $100.25 | $100.80 | $99.76 | $99.76 | 3 188 |
| Apr 29, 2024 | $100.55 | $101.55 | $100.55 | $101.41 | 6 999 |
| Apr 26, 2024 | $100.27 | $101.10 | $100.27 | $100.63 | 2 714 |
| Apr 25, 2024 | $100.03 | $100.09 | $99.43 | $99.93 | 4 959 |
| Apr 24, 2024 | $101.42 | $101.90 | $100.81 | $101.15 | 11 194 |
| Apr 23, 2024 | $100.19 | $102.03 | $100.19 | $101.98 | 1 315 |
| Apr 22, 2024 | $99.99 | $100.51 | $99.99 | $100.51 | 1 871 |
| Apr 19, 2024 | $99.74 | $100.01 | $99.67 | $99.67 | 1 664 |
| Apr 18, 2024 | $97.95 | $99.66 | $97.95 | $98.68 | 4 827 |
| Apr 17, 2024 | $98.74 | $98.74 | $97.54 | $98.10 | 13 249 |
| Apr 16, 2024 | $97.57 | $98.34 | $97.57 | $98.30 | 4 422 |
| Apr 15, 2024 | $100.56 | $100.56 | $98.44 | $98.89 | 4 955 |
| Apr 12, 2024 | $101.08 | $101.08 | $99.67 | $99.67 | 2 058 |
| Apr 11, 2024 | $101.88 | $101.95 | $100.55 | $101.64 | 6 764 |
| Apr 10, 2024 | $101.73 | $102.27 | $100.44 | $101.34 | 15 241 |
| Apr 09, 2024 | $103.74 | $104.54 | $103.74 | $104.54 | 3 939 |
| Apr 08, 2024 | $102.97 | $104.23 | $102.97 | $103.87 | 8 937 |
| Apr 05, 2024 | $102.54 | $103.44 | $102.54 | $103.13 | 2 791 |
| Apr 04, 2024 | $105.51 | $105.61 | $102.90 | $103.01 | 23 336 |
| Apr 03, 2024 | $103.36 | $104.49 | $103.36 | $104.48 | 2 620 |
