Invesco S&P SmallCap 600® Pure Growth ETF

RZG
🏛️ usa →
54.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.31 54.41 54.18 54.37 0.0M
2025-09-25 53.59 53.75 53.56 53.72 0.0M
2025-09-24 54.89 54.89 54.17 54.17 0.0M
2025-09-23 54.68 54.88 54.68 54.74 0.0M
2025-09-22 54.83 54.91 54.65 54.91 0.0M
2025-09-19 54.72 54.73 54.62 54.63 0.0M
2025-09-18 54.37 55.30 54.37 55.30 0.0M
2025-09-17 54.28 54.99 53.94 53.95 0.0M
2025-09-16 53.80 54.12 53.80 54.12 0.0M
2025-09-15 54.50 54.50 54.11 54.13 0.0M
2025-09-12 54.28 54.33 54.16 54.22 0.0M
2025-09-11 54.63 54.82 54.48 54.82 0.0M
2025-09-10 53.97 53.97 53.54 53.54 0.0M
2025-09-09 53.64 53.80 53.64 53.64 0.0M
2025-09-08 53.94 54.13 53.94 54.13 0.0M
2025-09-05 54.20 54.20 53.78 54.17 0.0M
2025-09-04 53.76 54.17 53.76 54.17 0.0M
2025-09-03 53.78 53.80 53.49 53.63 0.0M
2025-09-02 53.28 53.88 53.28 53.74 0.0M
2025-08-29 54.03 54.03 54.03 54.03 0.0M
2025-08-28 54.43 54.43 54.24 54.25 0.0M
2025-08-27 53.82 54.27 53.82 54.27 0.0M
2025-08-26 53.63 53.93 53.63 53.92 0.0M
2025-08-25 54.18 54.18 53.63 53.64 0.0M
2025-08-22 54.21 54.31 54.19 54.23 0.0M
2025-08-21 52.35 52.54 52.35 52.51 0.0M
2025-08-20 52.25 52.48 51.97 52.48 0.0M
2025-08-19 52.72 52.72 52.54 52.55 0.0M
2025-08-18 52.34 52.93 52.34 52.78 0.0M
2025-08-15 52.51 52.51 52.51 52.51 0.0M
2025-08-14 52.80 52.90 52.80 52.84 0.0M
2025-08-13 52.99 53.72 52.99 53.68 0.0M
2025-08-12 51.46 52.85 51.46 52.85 0.0M
2025-08-11 50.98 51.40 50.98 51.28 0.0M
2025-08-08 51.24 51.24 50.96 50.96 0.0M
2025-08-07 50.79 50.89 50.69 50.86 0.0M
2025-08-06 51.31 51.31 48.69 51.23 0.0M
2025-08-05 51.27 51.33 50.73 51.30 0.0M
2025-08-04 50.41 51.02 49.81 51.02 0.0M
2025-08-01 50.66 50.66 50.02 50.36 0.0M
2025-07-31 51.37 51.45 51.08 51.08 0.0M
2025-07-30 51.46 52.07 51.18 51.39 0.0M
2025-07-29 51.85 51.85 51.35 51.38 0.0M
2025-07-28 51.82 51.89 51.65 51.71 0.0M
2025-07-25 51.52 51.75 51.38 51.75 0.0M
2025-07-24 51.70 51.70 51.47 51.47 0.0M
2025-07-23 52.19 52.33 52.11 52.33 0.0M
2025-07-22 51.60 51.71 51.55 51.70 0.0M
2025-07-21 51.70 51.70 51.24 51.24 0.0M
2025-07-18 51.99 51.99 51.45 51.46 0.0M
2025-07-17 51.28 52.15 51.28 52.10 0.0M
2025-07-16 50.93 51.43 50.93 51.37 0.0M
2025-07-15 51.69 51.69 51.04 51.06 0.0M
2025-07-14 51.79 51.95 51.79 51.94 0.0M
2025-07-11 51.83 51.83 51.54 51.60 0.0M
2025-07-10 51.78 52.50 51.78 52.24 0.0M
2025-07-09 51.28 51.72 51.25 51.72 0.0M
2025-07-08 50.98 51.43 50.97 51.22 0.0M
2025-07-07 51.45 51.89 50.90 50.99 0.0M
2025-07-03 51.78 51.82 51.78 51.82 0.0M
2025-07-02 50.86 51.49 50.78 51.49 0.0M
2025-07-01 50.60 50.99 50.36 50.71 0.0M
2025-06-30 50.61 50.61 50.56 50.56 0.0M
2025-06-27 50.24 50.85 50.15 50.55 0.0M
2025-06-26 49.87 50.25 49.87 50.25 0.0M
2025-06-25 50.20 50.20 49.49 49.49 0.0M
2025-06-24 49.87 50.09 49.87 50.00 0.0M
2025-06-23 48.39 49.34 48.39 49.34 0.0M
2025-06-20 49.19 49.19 48.53 48.76 0.0M
2025-06-18 48.76 48.76 48.68 48.70 0.0M
2025-06-17 49.05 49.13 48.78 48.78 0.0M
2025-06-16 49.15 49.61 49.10 49.27 0.0M
2025-06-13 48.77 48.86 48.77 48.86 0.0M
2025-06-12 49.86 49.86 49.69 49.76 0.0M
2025-06-11 50.44 50.52 50.00 50.08 0.0M
2025-06-10 50.24 50.27 50.18 50.26 0.0M
2025-06-09 50.19 50.28 49.95 50.22 0.0M
2025-06-06 49.90 50.00 49.66 49.98 0.0M
2025-06-05 49.18 49.34 49.18 49.34 0.0M
2025-06-04 49.16 49.29 49.16 49.26 0.0M
2025-06-03 48.76 49.30 48.66 49.30 0.0M
2025-06-02 48.75 48.75 48.05 48.75 0.0M
2025-05-30 48.64 48.72 48.51 48.72 0.0M
2025-05-29 48.68 48.72 48.67 48.71 0.0M
2025-05-28 49.25 49.25 48.50 48.52 0.0M
2025-05-27 48.74 49.11 48.74 49.11 0.0M
2025-05-23 47.95 48.12 47.95 48.05 0.0M
2025-05-22 48.09 48.38 48.09 48.16 0.0M
2025-05-21 48.96 49.19 48.23 48.39 0.0M
2025-05-20 49.52 49.52 49.37 49.42 0.0M
2025-05-19 49.22 49.52 49.22 49.52 0.0M
2025-05-16 48.98 49.65 48.98 49.65 0.0M
2025-05-15 49.04 49.10 48.92 48.98 0.0M
2025-05-14 49.04 49.12 48.89 48.93 0.0M
2025-05-13 49.28 49.51 49.15 49.38 0.0M
2025-05-12 49.14 49.44 48.60 49.09 0.0M
2025-05-09 47.89 47.94 47.62 47.62 0.0M
2025-05-08 47.40 47.74 46.81 47.42 0.1M
2025-05-07 47.14 47.14 46.95 46.98 0.0M
2025-05-06 46.67 47.01 46.67 47.01 0.0M
2025-05-05 47.44 47.53 47.24 47.24 0.0M
2025-05-02 47.12 47.64 47.12 47.54 0.0M
2025-05-01 46.32 46.69 46.32 46.48 0.0M
2025-04-30 45.46 46.14 45.46 46.14 0.0M
2025-04-29 45.59 46.51 45.59 46.29 0.0M
2025-04-28 46.07 46.07 45.41 46.02 0.0M
2025-04-25 45.27 45.76 45.27 45.76 0.0M
2025-04-24 45.35 45.75 45.35 45.75 0.0M
2025-04-23 45.90 46.23 45.06 45.06 0.0M
2025-04-22 43.79 44.37 43.79 44.37 0.0M
2025-04-21 43.72 43.72 42.85 43.10 0.0M
2025-04-17 43.77 44.37 43.77 44.27 0.0M
2025-04-16 44.32 44.37 43.35 43.90 0.0M
2025-04-15 44.36 44.74 44.34 44.54 0.0M
2025-04-14 44.87 44.87 43.86 44.45 0.1M
2025-04-11 42.98 43.96 42.70 43.96 0.0M
2025-04-10 43.63 43.63 42.50 43.19 0.0M
2025-04-09 40.48 45.03 40.48 44.89 0.0M
2025-04-08 44.22 44.22 40.62 41.16 0.0M
2025-04-07 40.65 43.19 40.65 42.34 0.0M
2025-04-04 42.56 42.99 41.19 42.62 0.1M
2025-04-03 45.52 45.52 42.83 44.55 0.0M
2025-04-02 45.89 47.56 45.89 47.54 0.0M
2025-04-01 46.55 46.70 46.28 46.70 0.0M
2025-03-31 45.79 46.76 45.79 46.76 0.0M
2025-03-28 46.84 46.84 46.07 46.27 0.0M
2025-03-27 47.49 47.49 47.24 47.24 0.0M
2025-03-26 48.10 48.10 47.48 47.59 0.0M
2025-03-25 48.18 48.27 47.98 48.03 0.0M
2025-03-24 47.40 48.26 47.40 48.26 0.0M
2025-03-21 46.50 46.88 46.50 46.87 0.0M
2025-03-20 46.78 47.15 46.78 47.10 0.0M
2025-03-19 46.61 47.57 46.46 47.34 0.0M
2025-03-18 46.61 46.61 46.30 46.34 0.0M
2025-03-17 46.31 46.99 46.31 46.86 0.0M
2025-03-14 45.61 46.26 45.61 46.26 0.0M
2025-03-13 46.06 46.06 44.74 44.99 0.0M
2025-03-12 46.04 46.22 45.84 46.00 0.0M
2025-03-11 46.63 46.63 46.14 46.14 0.0M
2025-03-10 46.17 46.62 45.50 45.96 0.0M
2025-03-07 45.99 46.89 45.76 46.66 0.0M
2025-03-06 46.62 47.06 46.40 46.40 0.0M
2025-03-05 47.22 47.45 46.74 47.32 0.0M
2025-03-04 46.73 47.66 46.22 47.08 0.0M
2025-03-03 49.16 49.16 47.45 47.55 0.0M
2025-02-28 47.82 48.73 47.82 48.73 0.0M
2025-02-27 48.71 48.94 48.01 48.03 0.0M
2025-02-26 48.76 48.76 48.56 48.67 0.0M
2025-02-25 48.62 48.92 48.38 48.69 0.0M
2025-02-24 49.20 49.20 48.79 48.81 0.0M
2025-02-21 50.87 50.90 48.98 49.05 0.0M
2025-02-20 50.72 51.13 50.68 50.93 0.0M
2025-02-19 51.74 52.12 51.65 51.87 0.0M
2025-02-18 52.14 52.14 52.03 52.07 0.0M
2025-02-14 52.47 52.47 51.94 51.95 0.0M
2025-02-13 51.65 52.07 51.43 52.07 0.0M
2025-02-12 51.01 51.15 50.87 51.12 0.0M
2025-02-11 51.37 51.60 51.37 51.48 0.0M
2025-02-10 52.07 52.08 51.75 51.75 0.0M
2025-02-07 52.40 52.42 51.62 51.62 0.0M
2025-02-06 52.48 52.48 52.15 52.27 0.0M
2025-02-05 52.24 52.40 52.24 52.38 0.0M
2025-02-04 51.41 51.92 51.41 51.92 0.0M
2025-02-03 50.70 51.52 50.70 51.20 0.0M
2025-01-31 52.39 52.39 51.44 51.75 0.0M
2025-01-30 52.66 53.60 52.28 53.60 0.0M
2025-01-29 51.63 51.83 51.55 51.74 0.0M
2025-01-28 51.36 51.70 51.36 51.61 0.0M
2025-01-27 51.00 51.71 51.00 51.34 0.0M
2025-01-24 51.48 51.87 51.48 51.70 0.0M
2025-01-23 51.53 51.99 51.43 51.88 0.0M
2025-01-22 51.93 51.93 51.65 51.74 0.0M
2025-01-21 51.89 52.04 51.58 51.94 0.0M
2025-01-17 51.11 52.01 50.96 51.09 0.0M
2025-01-16 50.50 51.50 50.47 50.83 0.0M
2025-01-15 51.06 51.48 50.55 50.71 0.0M
2025-01-14 50.30 50.30 49.49 49.72 0.0M
2025-01-13 48.47 49.12 48.22 49.12 0.0M
2025-01-10 49.44 49.44 48.92 49.06 0.0M
2025-01-08 49.89 50.04 49.50 50.04 0.0M
2025-01-07 50.63 50.65 49.66 49.87 0.0M
2025-01-06 50.89 51.70 50.34 50.34 0.0M
2025-01-03 50.08 50.49 50.08 50.41 0.0M
2025-01-02 48.71 50.19 47.04 49.66 0.0M