Invesco S&P SmallCap 600® Pure Value ETF

RZV
🏛️ usa →
118.37
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
2021-12-31 96.15 96.68 95.61 96.23 0.0M
2021-12-30 97.18 97.18 96.13 96.13 0.0M
2021-12-29 96.16 96.72 96.10 96.37 0.0M
2021-12-28 96.28 97.10 96.16 96.22 0.1M
2021-12-27 95.33 96.31 94.64 96.30 0.0M
2021-12-23 94.85 95.58 94.85 95.24 0.0M
2021-12-22 93.23 94.44 92.64 94.30 0.0M
2021-12-21 91.80 93.52 91.80 93.47 0.0M
2021-12-20 91.10 91.54 89.04 90.61 0.0M
2021-12-17 92.61 93.95 91.67 93.07 0.0M
2021-12-16 95.05 95.64 93.02 93.28 0.0M
2021-12-15 93.03 94.84 91.60 94.48 0.0M
2021-12-14 92.63 94.64 92.63 92.85 0.0M
2021-12-13 96.12 96.12 93.21 93.21 0.0M
2021-12-10 96.32 96.32 95.44 96.18 0.0M
2021-12-09 96.22 96.35 95.75 95.75 0.0M
2021-12-08 97.46 97.59 96.94 97.07 0.0M
2021-12-07 97.68 98.45 97.17 97.21 0.0M
2021-12-06 95.18 97.08 95.18 96.07 0.0M
2021-12-03 95.69 95.69 93.50 94.02 0.0M
2021-12-02 92.29 95.50 92.29 94.87 0.0M
2021-12-01 96.23 96.59 91.91 91.91 0.0M
2021-11-30 94.96 95.61 92.68 93.85 0.1M
2021-11-29 98.65 98.65 95.61 96.34 0.0M
2021-11-26 97.46 97.46 94.48 96.64 0.0M
2021-11-24 100.66 101.15 100.46 100.83 0.0M
2021-11-23 101.20 102.02 100.82 101.49 0.0M
2021-11-22 99.78 102.18 99.78 100.90 0.1M
2021-11-19 99.71 100.04 99.07 99.26 0.0M
2021-11-18 101.99 101.99 100.00 100.99 0.0M
2021-11-17 101.96 101.98 100.98 101.31 0.0M
2021-11-16 102.88 103.71 102.88 103.31 0.0M
2021-11-15 103.85 103.90 102.83 103.62 0.0M
2021-11-12 104.08 104.53 103.80 103.84 0.0M
2021-11-11 103.32 104.73 103.32 104.22 0.0M
2021-11-10 104.60 104.70 102.67 103.08 0.0M
2021-11-09 104.87 105.24 103.88 104.61 0.1M
2021-11-08 105.21 105.73 104.60 105.17 0.0M
2021-11-05 102.75 104.56 102.75 104.40 0.0M
2021-11-04 102.91 103.09 101.09 101.72 0.0M
2021-11-03 98.67 102.89 98.64 102.32 0.0M
2021-11-02 98.75 99.02 98.06 98.56 0.0M
2021-11-01 97.28 99.76 97.28 99.64 0.1M
2021-10-29 96.89 97.22 96.31 96.69 0.0M
2021-10-27 97.36 97.36 95.01 95.06 0.0M
2021-10-26 98.75 99.21 97.70 97.70 0.0M
2021-10-25 98.62 99.66 98.27 99.57 0.0M
2021-10-22 98.42 98.65 97.48 98.20 0.0M
2021-10-21 98.12 98.63 97.41 98.22 0.1M
2021-10-20 97.14 98.35 96.58 98.24 0.0M
2021-10-19 98.40 98.40 96.66 97.13 0.0M
2021-10-18 97.21 98.08 97.21 98.07 0.0M
2021-10-15 99.10 99.75 97.55 97.55 0.0M
2021-10-14 98.25 98.25 97.54 97.88 0.0M
2021-10-13 97.44 97.44 95.45 97.12 0.0M
2021-10-12 97.34 97.64 96.82 97.35 0.0M
2021-10-11 98.34 99.08 97.22 97.22 0.0M
2021-10-08 97.69 98.27 97.69 97.69 0.0M
2021-10-07 96.29 98.00 96.29 97.82 0.0M
2021-10-06 95.68 95.72 93.90 95.60 0.0M
2021-10-05 96.97 97.46 96.17 96.91 0.0M
2021-10-04 95.47 96.39 95.34 96.13 0.0M
2021-10-01 93.70 96.11 93.40 95.42 0.1M
2021-09-30 94.85 94.85 92.92 92.95 0.0M
2021-09-29 94.35 94.70 93.91 94.55 0.0M
2021-09-28 95.36 95.87 94.09 94.09 0.0M
2021-09-27 93.22 96.25 93.22 95.35 0.0M
2021-09-24 91.76 93.09 91.76 92.58 0.0M
2021-09-23 90.50 92.88 90.50 92.38 0.0M
2021-09-22 89.66 91.01 89.54 90.16 0.0M
2021-09-21 89.27 89.60 87.73 88.47 0.0M
2021-09-20 88.16 88.90 87.37 88.70 0.0M
2021-09-17 90.82 91.34 90.04 90.90 0.0M
2021-09-16 91.84 91.84 90.58 91.06 0.0M
2021-09-15 90.52 91.58 90.49 91.47 0.0M
2021-09-14 92.20 92.20 89.81 90.12 0.0M
2021-09-13 91.60 91.91 90.84 91.91 0.0M
2021-09-10 91.82 92.17 90.85 90.86 0.0M
2021-09-09 91.40 92.25 91.32 91.61 0.0M
2021-09-08 92.85 92.93 91.49 91.55 0.0M
2021-09-07 93.24 94.17 93.18 93.19 0.0M
2021-09-03 93.98 94.22 93.34 93.63 0.0M
2021-09-02 94.37 95.18 94.24 94.29 0.0M
2021-09-01 93.94 94.04 92.91 93.92 0.0M
2021-08-31 93.44 94.04 93.01 93.74 0.0M
2021-08-30 95.05 95.05 93.62 93.62 0.0M
2021-08-27 92.25 95.08 92.25 94.85 0.0M
2021-08-26 92.67 92.76 91.45 91.64 0.0M
2021-08-25 92.09 93.40 92.09 92.73 0.0M
2021-08-24 91.57 92.37 91.51 92.17 0.0M
2021-08-23 90.91 91.12 90.62 91.01 0.0M
2021-08-20 88.05 90.04 88.05 89.71 0.0M
2021-08-19 88.54 89.17 87.61 88.29 0.1M
2021-08-18 90.44 91.61 89.77 89.77 0.0M
2021-08-17 91.26 91.68 89.75 90.53 0.1M
2021-08-16 92.02 92.56 90.93 92.33 0.0M
2021-08-13 94.34 94.34 92.72 92.83 0.0M
2021-08-12 94.75 95.04 93.51 94.13 0.0M
2021-08-11 93.57 94.72 93.21 94.72 0.0M
2021-08-10 91.44 93.61 91.44 93.51 0.0M
2021-08-09 91.28 91.94 90.65 91.37 0.0M
2021-08-06 91.05 92.03 91.05 91.67 0.0M
2021-08-05 88.83 90.65 88.83 90.04 0.0M
2021-08-04 89.96 89.97 88.26 88.29 0.0M
2021-08-03 90.05 91.07 88.45 90.78 0.1M
2021-08-02 90.98 92.50 89.82 89.93 0.1M
2021-07-30 91.15 91.94 90.07 90.44 0.0M
2021-07-29 90.87 92.17 90.63 91.66 0.0M
2021-07-28 90.26 90.64 88.48 89.93 0.1M
2021-07-27 89.68 89.68 88.58 89.25 0.0M
2021-07-26 88.57 90.72 88.57 90.30 0.0M
2021-07-23 89.00 89.00 87.67 88.63 0.1M
2021-07-22 89.09 89.34 87.88 88.24 0.1M
2021-07-21 89.36 90.70 89.36 90.31 0.0M
2021-07-20 85.76 89.05 85.76 88.27 0.0M
2021-07-19 86.16 87.05 85.01 85.50 0.1M
2021-07-16 91.04 91.04 88.18 88.28 0.0M
2021-07-15 90.32 91.08 89.56 90.30 0.3M
2021-07-14 92.00 93.04 90.71 90.78 0.0M
2021-07-13 93.34 93.46 91.72 91.72 0.1M
2021-07-12 93.00 93.85 92.11 93.80 0.0M
2021-07-09 91.49 93.33 91.49 93.20 0.0M
2021-07-08 89.39 91.43 88.79 90.21 0.0M
2021-07-07 91.77 92.25 90.74 91.44 0.0M
2021-07-06 94.76 94.76 91.41 92.11 0.0M
2021-07-02 96.20 96.21 94.76 94.76 0.0M
2021-07-01 95.39 96.28 95.22 96.21 0.0M
2021-06-30 94.06 95.14 93.71 94.96 0.0M
2021-06-29 95.03 95.66 93.91 94.05 0.0M
2021-06-28 96.75 96.75 93.97 94.66 0.0M
2021-06-25 97.10 97.95 96.52 96.52 0.0M
2021-06-24 95.88 97.00 95.24 96.94 0.1M
2021-06-23 95.30 96.16 95.12 95.32 0.0M
2021-06-22 95.14 95.24 93.75 94.98 0.0M
2021-06-21 93.19 95.16 93.19 95.05 0.0M
2021-06-18 93.80 94.51 92.52 92.72 0.0M
2021-06-17 98.20 98.32 93.94 95.25 0.0M
2021-06-16 97.50 98.52 96.53 98.20 0.0M
2021-06-15 97.25 98.10 96.50 98.10 0.0M
2021-06-14 99.38 99.38 97.09 97.43 0.0M
2021-06-11 98.08 98.61 97.91 98.50 0.0M
2021-06-10 99.60 99.60 97.35 97.35 0.0M
2021-06-09 100.10 100.10 98.67 98.93 0.0M
2021-06-08 98.40 100.09 97.67 99.72 0.0M
2021-06-07 98.03 98.58 97.94 98.34 0.0M
2021-06-04 98.50 98.50 96.66 97.71 0.1M
2021-06-03 97.53 98.00 96.63 97.92 0.0M
2021-06-02 98.48 98.48 97.02 97.92 0.0M
2021-06-01 96.73 98.17 96.69 98.04 0.1M
2021-05-28 96.61 96.70 94.58 95.54 0.0M
2021-05-27 94.73 96.27 94.73 95.99 0.1M
2021-05-26 92.37 94.10 92.37 94.10 0.0M
2021-05-25 95.00 95.23 92.00 92.00 0.0M
2021-05-24 94.05 94.28 93.03 94.05 0.0M
2021-05-21 93.33 93.84 93.10 93.20 0.0M
2021-05-20 92.78 92.78 90.97 92.22 0.0M
2021-05-19 91.72 92.59 90.52 92.56 0.0M
2021-05-18 95.00 95.05 93.33 93.33 0.0M
2021-05-17 93.51 94.72 92.78 94.68 0.0M
2021-05-14 92.35 93.70 92.35 93.70 0.0M
2021-05-13 89.85 92.11 89.85 91.53 0.1M
2021-05-12 92.55 92.83 89.42 89.67 0.1M
2021-05-11 91.47 92.99 90.77 92.55 0.0M
2021-05-10 95.05 95.66 93.39 93.48 0.1M
2021-05-07 93.21 94.39 93.13 94.35 0.0M
2021-05-06 93.08 93.61 91.63 93.61 0.0M
2021-05-05 92.48 92.87 91.59 92.84 0.1M
2021-05-04 91.35 91.90 90.30 91.85 0.1M
2021-05-03 89.64 91.83 89.64 91.57 0.1M
2021-04-30 89.35 89.65 88.69 88.80 0.0M
2021-04-29 91.04 91.26 89.55 90.08 0.0M
2021-04-28 89.90 90.11 89.44 89.84 0.1M
2021-04-27 88.94 89.64 88.94 89.55 0.0M
2021-04-26 89.14 89.75 88.55 88.85 0.0M
2021-04-23 86.68 89.04 86.68 88.53 0.0M
2021-04-22 88.03 88.03 86.68 86.69 0.0M
2021-04-21 85.08 87.54 84.75 87.42 0.0M
2021-04-20 88.00 88.00 84.90 85.62 0.0M
2021-04-19 89.02 89.16 87.73 88.38 0.0M
2021-04-16 89.28 89.69 88.80 89.46 0.0M
2021-04-15 89.77 89.77 88.14 88.97 0.0M
2021-04-14 87.26 89.88 87.26 89.12 0.0M
2021-04-13 88.12 88.12 86.77 87.48 0.0M
2021-04-12 88.57 89.13 88.26 88.71 0.0M
2021-04-09 88.47 88.58 88.08 88.57 0.0M
2021-04-08 88.37 88.37 86.81 88.17 0.1M
2021-04-07 89.90 89.90 87.96 88.28 0.1M
2021-04-06 90.00 91.12 89.70 89.80 0.1M
2021-04-05 90.99 90.99 89.40 90.04 0.3M
2021-04-01 88.46 89.55 88.15 89.55 0.0M
2021-03-31 88.92 89.27 87.70 88.46 0.1M
2021-03-30 86.27 88.31 86.27 87.98 0.0M
2021-03-29 88.73 89.59 86.28 86.28 0.1M
2021-03-26 87.52 88.89 86.78 88.89 0.1M
2021-03-25 83.12 86.50 82.50 85.97 0.1M
2021-03-24 85.60 87.56 83.89 84.03 0.1M
2021-03-23 87.08 87.22 84.00 84.35 0.1M
2021-03-22 90.33 90.53 87.53 88.33 0.0M
2021-03-19 90.64 91.43 88.28 90.25 0.1M
2021-03-18 91.98 93.67 90.05 90.53 0.1M
2021-03-17 91.09 92.35 90.78 92.29 0.0M
2021-03-16 93.56 93.56 91.33 91.76 0.2M
2021-03-15 95.02 95.30 93.01 94.00 0.1M
2021-03-12 94.32 94.81 93.75 94.64 0.1M
2021-03-11 93.84 93.87 92.51 93.87 0.3M
2021-03-10 90.85 92.86 90.65 92.41 0.3M
2021-03-09 93.97 93.97 89.45 90.86 0.1M
2021-03-08 88.24 91.14 88.00 91.14 0.3M
2021-03-05 85.89 88.00 83.56 88.00 0.3M
2021-03-04 85.76 86.05 82.88 83.84 0.2M
2021-03-03 84.24 86.41 83.95 84.75 0.1M
2021-03-02 83.90 83.91 83.00 83.00 0.1M
2021-03-01 83.94 84.10 82.75 83.89 0.0M
2021-02-26 81.49 82.19 79.16 81.03 0.1M
2021-02-25 84.47 84.47 81.40 82.03 0.0M
2021-02-24 81.38 83.82 81.38 83.81 0.0M
2021-02-23 80.89 84.01 80.08 81.39 0.0M
2021-02-22 79.44 81.79 79.44 81.39 0.0M
2021-02-19 79.02 79.43 78.82 79.43 0.0M
2021-02-18 79.94 79.94 77.76 77.78 0.0M
2021-02-17 79.05 79.77 79.05 79.46 0.0M
2021-02-16 79.42 80.00 79.14 79.54 0.0M
2021-02-12 78.78 79.11 78.56 78.95 0.0M
2021-02-11 78.97 79.31 77.40 78.48 0.0M
2021-02-10 78.53 79.00 77.77 78.32 0.0M
2021-02-09 77.23 78.72 76.90 78.21 0.0M
2021-02-08 76.00 77.85 76.00 77.78 0.0M
2021-02-05 75.70 75.98 74.97 75.63 0.0M
2021-02-04 73.84 75.15 73.84 75.11 0.0M
2021-02-03 73.36 73.75 72.51 73.75 0.0M
2021-02-02 72.76 73.08 72.19 72.59 0.0M
2021-02-01 70.50 72.33 70.50 72.03 0.1M
2021-01-29 71.84 72.82 70.34 70.34 0.0M
2021-01-28 72.99 73.70 71.39 72.11 0.0M
2021-01-27 72.74 73.59 71.88 72.59 0.0M
2021-01-26 75.67 75.67 73.30 73.62 0.0M
2021-01-25 74.02 75.55 73.34 74.72 0.0M
2021-01-22 72.46 74.47 72.44 74.46 0.0M
2021-01-21 75.21 75.46 73.29 74.06 0.0M
2021-01-20 75.43 75.43 74.52 74.83 0.0M
2021-01-19 75.47 75.47 74.03 74.96 0.0M
2021-01-15 74.88 74.88 73.32 74.03 0.0M
2021-01-14 74.80 76.00 74.74 75.42 0.0M
2021-01-13 74.68 74.68 73.35 73.68 0.0M
2021-01-12 73.12 74.73 73.12 74.69 0.0M
2021-01-11 71.18 72.40 71.18 72.40 0.0M
2021-01-08 73.48 73.48 70.95 71.86 0.1M
2021-01-07 73.42 73.42 72.48 73.08 0.0M
2021-01-06 68.80 73.16 68.80 72.25 0.0M
2021-01-05 66.61 68.89 66.61 68.06 0.0M
2021-01-04 66.85 67.21 65.21 66.09 0.0M