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
2022-12-30 87.29 88.45 87.29 88.38 0.0M
2022-12-29 85.83 88.51 85.83 88.44 0.2M
2022-12-28 87.86 87.86 85.58 85.58 0.1M
2022-12-27 87.51 87.86 87.07 87.49 0.0M
2022-12-23 86.76 87.66 86.39 87.66 0.0M
2022-12-22 85.82 86.54 85.08 86.54 0.0M
2022-12-21 87.28 88.39 87.28 87.71 0.0M
2022-12-20 86.05 87.02 86.05 86.58 0.0M
2022-12-19 87.32 88.20 86.06 86.34 0.1M
2022-12-16 87.23 88.12 87.23 88.07 0.0M
2022-12-15 89.74 89.74 88.16 88.44 0.0M
2022-12-14 90.94 91.85 90.14 90.79 0.0M
2022-12-13 93.00 93.42 91.01 91.32 0.0M
2022-12-12 89.53 90.82 89.53 90.79 0.0M
2022-12-09 90.93 91.14 90.00 90.00 0.0M
2022-12-08 91.49 92.38 91.11 91.36 0.0M
2022-12-07 91.50 92.82 91.31 91.34 0.0M
2022-12-06 92.56 92.92 92.05 92.45 0.0M
2022-12-05 92.99 92.99 92.04 92.22 0.0M
2022-12-02 93.57 94.49 93.57 94.40 0.0M
2022-12-01 94.70 94.70 93.91 93.91 0.0M
2022-11-30 91.91 94.61 91.62 94.61 0.0M
2022-11-29 92.09 93.17 92.09 92.97 0.0M
2022-11-28 93.95 93.95 92.08 92.09 0.0M
2022-11-25 94.46 94.84 94.03 94.03 0.0M
2022-11-23 94.03 94.30 93.39 93.97 0.0M
2022-11-22 93.12 94.13 93.12 93.83 0.0M
2022-11-21 92.18 92.74 91.80 92.58 0.0M
2022-11-18 93.47 93.59 92.15 92.55 0.0M
2022-11-17 91.19 92.04 91.04 92.03 0.0M
2022-11-16 93.03 93.03 92.05 92.16 0.0M
2022-11-15 93.40 94.57 93.02 93.53 0.0M
2022-11-14 93.34 93.92 91.96 92.10 0.0M
2022-11-11 93.71 94.37 93.15 93.32 0.0M
2022-11-10 91.82 93.23 91.82 92.39 0.0M
2022-11-09 91.05 91.05 88.23 88.23 0.0M
2022-11-08 91.30 92.29 90.79 91.36 0.0M
2022-11-07 90.49 91.31 90.00 91.21 0.0M
2022-11-04 89.09 89.96 88.30 89.96 0.0M
2022-11-03 86.66 88.22 86.66 87.59 0.0M
2022-11-02 89.67 91.12 88.16 88.16 0.0M
2022-11-01 90.98 90.98 89.77 90.13 0.0M
2022-10-31 89.47 90.13 89.47 89.83 0.1M
2022-10-28 88.31 89.41 88.31 89.38 0.0M
2022-10-27 88.21 89.21 87.82 87.82 0.0M
2022-10-26 86.80 88.26 86.80 87.39 0.0M
2022-10-25 85.07 87.00 85.07 86.78 0.0M
2022-10-24 84.62 84.97 84.04 84.97 0.0M
2022-10-21 82.66 84.15 82.47 84.12 0.0M
2022-10-20 83.28 83.28 81.63 82.05 0.0M
2022-10-19 82.85 82.85 81.67 82.67 0.0M
2022-10-18 83.66 84.23 82.43 83.27 0.0M
2022-10-17 81.77 82.58 81.77 82.19 0.0M
2022-10-14 81.90 81.90 80.20 80.20 0.0M
2022-10-13 78.37 82.50 78.37 82.22 0.0M
2022-10-12 80.26 80.38 80.03 80.03 0.0M
2022-10-11 79.16 80.92 78.81 80.11 0.0M
2022-10-10 79.06 79.92 79.06 79.65 0.0M
2022-10-07 80.27 80.27 79.09 79.27 0.0M
2022-10-06 80.90 81.21 80.83 80.96 0.0M
2022-10-05 80.88 81.53 80.22 81.38 0.1M
2022-10-04 81.24 81.76 81.09 81.59 0.0M
2022-10-03 77.39 78.98 77.39 78.46 0.1M
2022-09-30 76.62 77.63 76.33 76.33 0.0M
2022-09-29 76.19 76.79 76.04 76.79 0.0M
2022-09-28 76.86 78.95 76.76 78.60 0.0M
2022-09-27 76.52 76.52 75.99 76.43 0.0M
2022-09-26 76.93 77.84 76.23 76.31 0.0M
2022-09-23 78.58 78.58 76.58 77.31 0.0M
2022-09-22 80.37 80.37 79.75 79.75 0.0M
2022-09-21 82.42 83.07 81.06 81.09 0.0M
2022-09-20 81.85 81.95 81.38 81.95 0.1M
2022-09-19 81.01 83.33 81.01 83.33 0.0M
2022-09-16 81.67 82.28 81.37 82.28 0.0M
2022-09-15 82.72 83.62 82.69 82.77 0.0M
2022-09-14 82.41 83.47 82.41 83.20 0.0M
2022-09-13 85.04 85.27 83.28 83.57 0.0M
2022-09-12 86.57 86.99 86.18 86.99 0.0M
2022-09-09 84.88 85.90 84.88 85.83 0.0M
2022-09-08 83.86 84.13 83.26 83.96 0.0M
2022-09-07 83.36 84.70 83.36 84.62 0.0M
2022-09-06 86.19 86.19 83.38 83.58 0.0M
2022-09-02 86.17 86.75 85.02 85.28 0.0M
2022-09-01 86.02 86.02 84.91 85.55 0.0M
2022-08-31 87.60 87.60 86.83 86.83 0.0M
2022-08-30 89.99 90.03 88.11 88.12 0.0M
2022-08-29 89.55 90.83 89.55 90.16 0.0M
2022-08-26 91.89 91.89 90.77 90.77 0.0M
2022-08-25 91.39 93.27 91.39 93.27 0.0M
2022-08-24 91.29 91.29 90.82 90.91 0.0M
2022-08-23 91.16 92.09 90.99 91.23 0.0M
2022-08-22 91.82 91.82 90.75 90.75 0.0M
2022-08-19 93.28 93.28 92.54 92.66 0.0M
2022-08-18 93.48 94.55 93.48 94.47 0.0M
2022-08-17 93.58 94.15 93.58 93.73 0.0M
2022-08-16 94.12 95.00 94.12 94.74 0.0M
2022-08-15 93.16 93.97 92.70 93.90 0.0M
2022-08-12 92.65 94.12 92.65 94.12 0.0M
2022-08-11 92.92 93.49 92.70 92.71 0.0M
2022-08-10 91.87 92.06 91.80 91.99 0.0M
2022-08-09 90.40 90.52 89.86 90.37 0.0M
2022-08-08 90.49 91.86 90.49 91.27 0.0M
2022-08-05 88.59 90.16 88.59 90.09 0.0M
2022-08-04 90.35 90.35 89.46 89.58 0.0M
2022-08-03 89.90 90.42 89.59 90.15 0.0M
2022-08-02 90.18 90.45 89.35 89.35 0.1M
2022-08-01 88.89 91.06 88.80 90.66 0.0M
2022-07-29 89.31 90.22 89.25 90.07 0.0M
2022-07-28 88.69 89.09 87.83 89.09 0.0M
2022-07-27 86.86 88.38 86.84 88.17 0.0M
2022-07-26 86.44 86.44 86.05 86.15 0.0M
2022-07-25 85.96 86.74 85.96 86.66 0.0M
2022-07-22 86.18 86.48 85.03 85.72 0.0M
2022-07-21 85.09 86.14 85.00 86.14 0.0M
2022-07-20 86.48 87.26 86.23 87.10 0.0M
2022-07-19 84.64 86.49 84.64 86.38 0.0M
2022-07-18 84.05 84.72 83.33 83.42 0.0M
2022-07-15 81.68 83.14 81.42 83.00 0.0M
2022-07-14 81.03 81.32 80.08 81.24 0.0M
2022-07-13 81.64 82.65 81.03 82.44 0.0M
2022-07-12 81.62 83.41 81.62 82.47 0.0M
2022-07-11 82.44 82.74 82.06 82.16 0.0M
2022-07-08 83.00 83.80 82.48 83.09 0.0M
2022-07-07 82.62 83.87 82.62 83.17 0.0M
2022-07-06 82.85 83.28 80.56 81.73 0.1M
2022-07-05 81.13 83.25 81.13 83.19 0.1M
2022-07-01 82.85 84.34 82.15 84.17 0.0M
2022-06-30 82.05 83.73 81.82 83.09 0.0M
2022-06-29 84.57 84.57 82.63 83.41 0.0M
2022-06-28 86.93 87.13 84.78 84.78 0.0M
2022-06-27 85.69 86.33 85.35 85.92 0.0M
2022-06-24 82.87 85.23 82.87 85.06 0.1M
2022-06-23 82.49 83.02 81.27 82.29 0.0M
2022-06-22 82.20 83.37 82.20 82.86 0.1M
2022-06-21 82.77 84.37 82.23 83.23 0.0M
2022-06-17 82.58 82.63 81.15 82.04 0.0M
2022-06-16 84.96 84.96 81.43 81.75 0.0M
2022-06-15 87.24 87.27 86.22 86.77 0.0M
2022-06-14 86.65 86.70 85.47 86.10 0.1M
2022-06-13 88.11 88.11 85.55 85.68 0.0M
2022-06-10 91.81 92.23 90.39 90.56 0.0M
2022-06-09 93.86 94.42 93.16 93.16 0.0M
2022-06-08 95.86 95.86 94.43 94.59 0.0M
2022-06-07 94.82 96.68 94.79 96.68 0.0M
2022-06-06 95.13 95.81 94.66 95.57 0.0M
2022-06-03 94.66 94.78 93.98 94.39 0.0M
2022-06-02 94.55 95.20 94.12 95.20 0.0M
2022-06-01 94.24 94.26 92.53 93.92 0.0M
2022-05-31 94.66 94.93 93.60 94.03 0.1M
2022-05-27 94.14 94.75 93.76 94.75 0.0M
2022-05-26 93.20 93.86 93.20 93.43 0.0M
2022-05-25 90.15 92.07 90.02 91.74 0.0M
2022-05-24 88.48 89.62 87.65 89.49 0.0M
2022-05-23 89.66 90.45 89.65 90.11 0.0M
2022-05-20 91.04 91.04 87.45 88.82 0.0M
2022-05-19 90.07 91.21 89.31 90.21 0.0M
2022-05-18 92.31 93.27 90.77 90.96 0.0M
2022-05-17 91.92 93.22 91.65 93.22 0.0M
2022-05-16 89.65 90.89 89.65 90.24 0.0M
2022-05-13 88.78 90.37 88.78 89.65 0.0M
2022-05-12 87.03 88.20 86.44 87.83 0.1M
2022-05-11 88.03 89.52 87.15 87.28 0.0M
2022-05-10 90.22 90.22 86.88 88.05 0.0M
2022-05-09 89.76 90.70 88.89 89.35 0.0M
2022-05-06 91.87 92.43 90.61 91.32 0.0M
2022-05-05 94.11 94.11 91.05 92.24 0.0M
2022-05-04 93.36 95.07 92.38 95.04 0.1M
2022-05-03 91.89 93.47 91.89 93.22 0.0M
2022-05-02 91.40 92.43 90.18 91.98 0.0M
2022-04-29 93.78 94.24 91.47 91.61 0.0M
2022-04-28 92.63 94.14 91.28 94.00 0.0M
2022-04-27 92.24 93.16 91.81 92.14 0.0M
2022-04-26 93.60 93.81 92.07 92.07 0.0M
2022-04-25 93.91 94.44 91.70 94.44 0.0M
2022-04-22 96.60 96.80 94.69 94.86 0.0M
2022-04-21 99.78 99.78 96.84 97.21 0.0M
2022-04-20 98.82 99.52 98.77 98.82 0.0M
2022-04-19 97.13 98.32 97.13 98.03 0.0M
2022-04-18 96.32 97.17 96.26 96.54 0.0M
2022-04-14 96.98 97.04 96.33 96.39 0.0M
2022-04-13 94.89 96.56 94.89 96.20 0.0M
2022-04-12 94.30 95.75 94.28 94.53 0.0M
2022-04-11 93.89 95.31 93.38 93.51 0.0M
2022-04-08 93.47 94.38 93.27 93.59 0.0M
2022-04-07 93.48 93.76 92.08 93.42 0.0M
2022-04-06 93.95 94.21 93.34 93.38 0.1M
2022-04-05 97.22 97.97 94.49 94.49 0.0M
2022-04-04 97.62 97.62 95.95 97.10 0.1M
2022-04-01 97.49 97.61 96.48 97.55 0.1M
2022-03-31 97.30 97.68 96.64 96.74 0.0M
2022-03-30 99.15 99.81 97.63 97.63 0.0M
2022-03-29 97.98 99.70 97.98 99.34 0.0M
2022-03-28 98.54 98.54 97.10 97.65 0.0M
2022-03-25 97.68 98.91 97.68 98.91 0.1M
2022-03-24 97.08 97.75 96.82 97.75 0.0M
2022-03-23 97.86 98.45 96.99 97.00 0.0M
2022-03-22 98.48 99.78 97.91 98.40 0.0M
2022-03-21 98.47 99.00 97.81 98.24 0.0M
2022-03-18 97.10 98.16 96.56 98.16 0.0M
2022-03-17 96.02 97.88 96.02 97.85 0.0M
2022-03-16 94.67 96.48 94.48 96.48 0.0M
2022-03-15 93.80 94.26 93.36 94.03 0.0M
2022-03-14 94.60 94.60 93.29 93.57 0.0M
2022-03-11 95.99 96.00 94.25 94.29 0.0M
2022-03-10 94.25 95.39 94.07 95.39 0.0M
2022-03-09 95.36 95.67 95.00 95.22 0.0M
2022-03-08 93.32 95.40 93.32 93.67 0.0M
2022-03-07 95.97 95.97 93.31 93.36 0.0M
2022-03-04 95.08 95.52 94.22 95.49 0.0M
2022-03-03 96.16 96.16 95.18 96.08 0.0M
2022-03-02 93.57 96.12 93.57 95.82 0.0M
2022-03-01 94.15 94.26 92.29 92.90 0.0M
2022-02-28 94.00 94.56 93.50 94.46 0.0M
2022-02-25 93.00 94.57 92.85 94.37 0.1M
2022-02-24 89.67 92.36 89.22 92.36 0.0M
2022-02-23 93.49 93.49 91.52 91.74 0.0M
2022-02-22 94.08 94.34 92.26 92.61 0.0M
2022-02-18 94.19 95.14 93.87 94.26 0.0M
2022-02-17 95.11 95.31 94.17 94.67 0.0M
2022-02-16 95.16 96.03 95.10 95.90 0.0M
2022-02-15 94.22 95.58 94.22 95.47 0.1M
2022-02-14 92.92 93.92 92.64 92.99 0.0M
2022-02-11 92.98 94.05 92.34 93.08 0.0M
2022-02-10 93.92 94.99 92.77 92.98 0.0M
2022-02-09 94.75 94.91 94.36 94.58 0.0M
2022-02-08 92.94 94.32 92.94 94.21 0.0M
2022-02-07 92.10 92.83 91.65 92.06 0.1M
2022-02-04 92.14 92.62 90.77 91.92 0.0M
2022-02-03 93.59 94.46 92.60 92.71 0.0M
2022-02-02 93.63 94.09 92.80 93.89 0.0M
2022-02-01 93.33 94.62 92.39 94.48 0.0M
2022-01-31 91.08 93.43 91.08 93.39 0.0M
2022-01-28 90.73 91.78 89.12 91.69 0.0M
2022-01-27 93.14 93.67 90.75 90.99 0.0M
2022-01-26 95.42 95.72 92.36 92.49 0.1M
2022-01-25 93.07 95.06 91.61 94.09 0.0M
2022-01-24 90.34 94.55 90.01 94.35 0.0M
2022-01-21 92.61 94.34 91.98 91.98 0.0M
2022-01-20 95.66 96.44 93.10 93.24 0.0M
2022-01-19 97.71 97.71 95.18 95.18 0.0M
2022-01-18 98.61 98.61 97.04 97.08 0.0M
2022-01-14 98.10 99.28 97.97 99.14 0.0M
2022-01-13 98.34 99.82 98.34 98.91 0.0M
2022-01-12 99.15 99.37 97.82 98.16 0.0M
2022-01-11 98.47 98.82 97.22 98.69 0.0M
2022-01-10 98.17 98.19 97.15 98.16 0.1M
2022-01-07 99.01 99.28 98.40 98.55 0.0M
2022-01-06 98.60 99.48 98.40 99.00 0.1M
2022-01-05 100.17 101.04 98.33 98.48 0.0M
2022-01-04 98.59 100.11 98.59 99.80 0.0M
2022-01-03 96.47 99.13 96.47 98.11 0.0M