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
2023-12-29 108.82 108.82 107.28 107.28 0.0M
2023-12-28 108.14 109.10 108.14 108.67 0.0M
2023-12-27 109.05 109.23 108.20 108.55 0.0M
2023-12-26 107.94 108.78 107.42 108.64 0.0M
2023-12-22 107.26 108.20 106.85 107.04 0.0M
2023-12-21 107.96 107.96 105.65 106.64 0.0M
2023-12-20 106.23 108.03 104.91 104.96 0.0M
2023-12-19 106.30 107.12 105.71 106.78 0.0M
2023-12-18 105.32 105.44 104.24 104.24 0.0M
2023-12-15 105.99 105.99 104.28 105.06 0.0M
2023-12-14 104.12 105.83 104.12 105.60 0.0M
2023-12-13 98.43 102.04 97.66 102.04 0.0M
2023-12-12 98.86 99.40 98.80 98.80 0.0M
2023-12-11 98.69 99.43 98.49 99.27 0.0M
2023-12-08 97.89 98.92 97.89 98.67 0.0M
2023-12-07 96.38 97.84 96.38 97.84 0.0M
2023-12-06 97.63 98.70 96.10 96.10 0.0M
2023-12-05 98.10 98.10 96.41 96.68 0.0M
2023-12-04 96.40 98.81 96.40 98.67 0.0M
2023-12-01 94.37 97.12 94.37 97.12 0.0M
2023-11-30 93.61 93.85 93.48 93.65 0.0M
2023-11-29 93.99 94.50 93.41 93.63 0.0M
2023-11-28 92.72 92.91 91.75 92.55 0.0M
2023-11-27 92.73 92.73 92.51 92.60 0.0M
2023-11-24 92.50 93.11 92.50 92.89 0.0M
2023-11-22 93.21 93.21 92.28 92.36 0.0M
2023-11-21 93.28 93.28 92.28 92.32 0.0M
2023-11-20 93.25 93.80 93.25 93.43 0.0M
2023-11-17 92.28 93.04 92.28 92.94 0.0M
2023-11-16 92.88 92.88 91.10 91.40 0.0M
2023-11-15 94.17 94.47 93.12 93.42 0.0M
2023-11-14 90.93 92.68 90.93 92.68 0.0M
2023-11-13 87.40 88.50 87.40 87.68 0.0M
2023-11-10 87.81 88.38 86.94 88.12 0.0M
2023-11-09 88.76 88.76 87.11 87.26 0.0M
2023-11-08 89.67 89.67 88.64 88.87 0.0M
2023-11-07 89.70 89.99 89.52 89.72 0.0M
2023-11-06 91.53 91.53 90.07 90.26 0.0M
2023-11-03 89.90 92.19 89.90 91.45 0.0M
2023-11-02 85.97 88.40 85.97 88.40 0.0M
2023-11-01 84.72 85.26 83.91 85.22 0.0M
2023-10-31 84.67 84.92 84.36 84.84 0.0M
2023-10-30 84.81 84.92 84.22 84.47 0.0M
2023-10-27 83.73 84.05 83.34 83.38 0.0M
2023-10-26 83.96 84.68 83.46 84.12 0.0M
2023-10-25 84.02 84.22 83.47 83.47 0.0M
2023-10-24 84.76 85.01 84.40 84.83 0.0M
2023-10-23 84.73 85.63 84.37 84.37 0.0M
2023-10-20 85.99 86.01 85.38 85.38 0.0M
2023-10-19 87.61 87.87 86.15 86.15 0.0M
2023-10-18 89.06 89.06 87.70 87.79 0.0M
2023-10-17 87.95 90.07 87.95 89.58 0.0M
2023-10-16 87.50 88.69 87.50 88.50 0.0M
2023-10-13 88.32 88.32 86.28 86.42 0.0M
2023-10-12 90.16 90.16 87.69 87.91 0.0M
2023-10-11 90.10 90.10 89.14 89.84 0.0M
2023-10-10 88.72 90.01 88.72 89.38 0.0M
2023-10-09 87.16 88.62 87.16 88.26 0.0M
2023-10-06 86.53 88.30 86.46 87.40 0.0M
2023-10-05 87.86 87.86 87.06 87.36 0.0M
2023-10-04 87.65 87.96 87.04 87.95 0.0M
2023-10-03 89.58 89.58 87.37 87.68 0.0M
2023-10-02 90.87 90.87 89.71 89.91 0.0M
2023-09-29 91.80 91.80 90.81 91.09 0.0M
2023-09-28 90.89 91.73 90.89 91.30 0.0M
2023-09-27 90.24 90.36 89.23 89.91 0.0M
2023-09-26 89.59 89.62 88.80 88.80 0.0M
2023-09-25 89.45 90.82 89.45 90.46 0.0M
2023-09-22 91.10 91.10 90.21 90.22 0.0M
2023-09-21 90.59 91.21 90.56 90.73 0.0M
2023-09-20 92.84 92.84 91.35 91.42 0.0M
2023-09-19 92.07 92.16 91.60 91.96 0.0M
2023-09-18 92.45 92.45 91.93 91.99 0.0M
2023-09-15 93.51 93.51 92.32 92.77 0.0M
2023-09-14 92.53 94.00 92.53 93.98 0.0M
2023-09-13 92.13 92.13 91.68 91.75 0.0M
2023-09-12 92.82 93.23 92.49 92.49 0.0M
2023-09-11 93.58 93.70 92.93 92.93 0.0M
2023-09-08 92.32 92.70 92.32 92.55 0.0M
2023-09-07 93.20 93.20 92.58 93.01 0.0M
2023-09-06 94.03 94.38 93.01 93.33 0.0M
2023-09-05 96.82 96.82 93.84 93.84 0.0M
2023-09-01 97.52 97.78 97.52 97.68 0.0M
2023-08-31 96.75 96.92 96.37 96.39 0.0M
2023-08-30 95.27 96.30 94.93 96.05 0.0M
2023-08-29 93.87 95.58 93.32 95.58 0.0M
2023-08-28 93.91 94.18 93.84 93.93 0.0M
2023-08-25 93.66 93.66 92.39 92.65 0.0M
2023-08-24 93.40 93.93 93.03 93.03 0.0M
2023-08-23 92.68 94.03 92.68 93.77 0.0M
2023-08-22 93.40 93.40 92.21 92.53 0.0M
2023-08-21 93.66 93.91 92.73 93.02 0.0M
2023-08-18 93.73 94.33 93.73 94.10 0.0M
2023-08-17 95.37 95.38 94.00 94.00 0.0M
2023-08-16 95.52 96.28 94.79 94.81 0.0M
2023-08-15 96.59 96.59 95.72 95.87 0.0M
2023-08-14 97.27 97.27 96.16 97.13 0.0M
2023-08-11 97.00 97.91 97.00 97.60 0.0M
2023-08-10 99.30 99.39 97.35 97.50 0.0M
2023-08-09 98.91 99.34 98.69 98.93 0.0M
2023-08-08 98.54 99.99 98.54 99.99 0.0M
2023-08-07 99.73 99.95 99.21 99.95 0.0M
2023-08-04 98.40 99.67 98.40 99.21 0.0M
2023-08-03 98.13 98.42 97.49 98.08 0.0M
2023-08-02 98.97 99.08 98.22 98.80 0.0M
2023-08-01 99.19 99.88 98.80 99.88 0.0M
2023-07-31 99.32 99.71 99.10 99.62 0.0M
2023-07-28 98.49 99.28 98.34 98.81 0.0M
2023-07-27 99.82 99.82 97.50 97.55 0.0M
2023-07-26 98.14 99.03 98.14 98.86 0.0M
2023-07-25 97.97 98.42 97.62 97.62 0.0M
2023-07-24 96.95 98.16 96.95 97.93 0.0M
2023-07-21 98.39 98.39 96.58 96.74 0.0M
2023-07-20 98.25 98.25 96.88 97.42 0.0M
2023-07-19 97.29 98.46 97.29 98.40 0.0M
2023-07-18 95.55 97.20 95.55 96.97 0.0M
2023-07-17 95.59 96.17 95.27 95.86 0.0M
2023-07-14 95.67 95.67 94.50 95.18 0.0M
2023-07-13 95.97 96.16 95.57 96.16 0.0M
2023-07-12 95.71 96.21 95.65 95.71 0.0M
2023-07-11 94.18 94.63 93.94 94.63 0.0M
2023-07-10 92.84 93.60 92.84 93.56 0.0M
2023-07-07 92.50 93.73 92.40 92.70 0.0M
2023-07-06 91.75 91.75 89.93 91.34 0.0M
2023-07-05 94.59 94.59 92.78 92.78 0.0M
2023-07-03 93.52 94.47 93.52 94.47 0.0M
2023-06-30 93.54 94.17 93.50 93.53 0.0M
2023-06-29 91.96 93.74 91.96 93.57 0.0M
2023-06-28 91.42 91.89 91.42 91.85 0.0M
2023-06-27 89.99 91.99 89.54 91.84 0.0M
2023-06-26 90.61 90.61 89.97 89.97 0.0M
2023-06-23 89.52 89.80 88.89 88.96 0.0M
2023-06-22 90.85 90.85 90.34 90.49 0.0M
2023-06-21 90.65 91.86 90.65 91.43 0.0M
2023-06-20 91.05 91.58 90.76 90.95 0.0M
2023-06-16 93.02 93.02 91.02 91.56 0.0M
2023-06-15 91.32 92.53 90.82 92.53 0.0M
2023-06-14 92.78 92.78 90.85 91.19 0.0M
2023-06-13 92.84 93.74 92.84 93.00 0.0M
2023-06-12 91.75 92.36 91.63 91.87 0.0M
2023-06-09 92.37 92.37 91.20 91.43 0.0M
2023-06-08 93.47 93.47 92.01 92.54 0.0M
2023-06-07 91.04 93.59 91.04 93.49 0.0M
2023-06-06 87.22 90.94 87.22 90.78 0.0M
2023-06-05 89.18 89.18 86.80 87.18 0.0M
2023-06-02 87.01 89.34 87.01 89.26 0.0M
2023-06-01 84.00 85.57 83.93 84.95 0.1M
2023-05-31 85.14 85.14 83.96 84.49 0.0M
2023-05-30 87.31 87.82 85.95 86.13 0.0M
2023-05-26 85.72 87.04 85.72 86.80 0.0M
2023-05-25 86.49 86.49 85.30 85.87 0.0M
2023-05-24 86.55 86.90 86.21 86.80 0.0M
2023-05-23 87.14 89.18 87.14 87.88 0.0M
2023-05-22 87.61 88.30 87.26 87.73 0.0M
2023-05-19 88.83 89.17 87.29 87.56 0.0M
2023-05-18 87.50 89.03 86.63 88.89 0.0M
2023-05-17 85.57 87.67 85.35 87.50 0.0M
2023-05-16 85.40 85.54 84.94 84.94 0.0M
2023-05-15 85.53 86.55 85.53 86.22 0.0M
2023-05-12 85.82 85.82 84.73 85.31 0.1M
2023-05-11 85.30 86.08 85.30 85.94 0.2M
2023-05-10 87.37 87.37 84.93 85.86 0.0M
2023-05-09 85.81 86.81 85.38 86.23 0.0M
2023-05-08 86.90 86.90 85.63 86.26 0.0M
2023-05-05 85.74 86.64 85.60 86.35 0.0M
2023-05-04 84.59 84.59 83.16 83.59 0.0M
2023-05-03 87.11 87.52 85.68 85.73 0.1M
2023-05-02 87.65 87.65 84.60 86.02 0.0M
2023-05-01 88.43 89.44 87.99 88.20 0.0M
2023-04-28 86.77 88.72 86.77 88.30 0.0M
2023-04-27 86.39 87.08 85.84 87.03 0.0M
2023-04-26 86.36 86.75 85.46 85.74 0.0M
2023-04-25 88.25 88.25 86.62 86.62 0.0M
2023-04-24 89.12 89.34 88.75 89.34 0.1M
2023-04-21 89.48 89.48 88.38 88.85 0.0M
2023-04-20 89.88 89.96 89.06 89.39 0.0M
2023-04-19 89.18 90.29 89.18 89.98 0.0M
2023-04-18 90.21 90.51 89.55 89.86 0.0M
2023-04-17 90.02 90.20 89.42 90.20 0.0M
2023-04-14 91.10 91.10 89.18 89.69 0.0M
2023-04-13 90.28 90.76 89.67 90.37 0.0M
2023-04-12 90.06 90.66 89.55 89.62 0.0M
2023-04-11 89.86 91.49 89.86 91.03 0.0M
2023-04-10 87.26 89.63 87.26 89.55 0.1M
2023-04-06 87.63 88.21 87.26 87.71 0.1M
2023-04-05 87.32 87.88 87.18 87.77 0.0M
2023-04-04 90.70 90.70 88.16 88.74 0.1M
2023-04-03 90.50 91.24 89.72 90.69 0.0M
2023-03-31 89.76 90.68 89.15 90.68 0.0M
2023-03-30 89.22 89.43 88.18 88.29 0.0M
2023-03-29 87.97 88.24 87.39 88.01 0.0M
2023-03-28 86.47 87.75 86.47 87.37 0.0M
2023-03-27 86.60 87.57 86.14 87.04 0.0M
2023-03-24 84.49 85.78 83.60 85.57 0.0M
2023-03-23 86.73 87.47 84.36 85.08 0.0M
2023-03-22 88.06 88.79 85.97 85.97 0.0M
2023-03-21 88.81 89.18 87.68 87.87 0.1M
2023-03-20 85.61 88.14 85.61 86.60 0.1M
2023-03-17 87.32 87.65 85.79 85.86 0.1M
2023-03-16 87.06 89.32 86.11 88.78 0.1M
2023-03-15 87.05 88.17 86.31 88.08 0.0M
2023-03-14 91.35 91.52 88.86 89.80 0.0M
2023-03-13 90.12 90.64 88.29 88.29 0.1M
2023-03-10 93.04 94.00 91.52 91.98 0.0M
2023-03-09 97.55 97.55 94.93 94.93 0.0M
2023-03-08 97.13 97.76 96.57 97.43 0.0M
2023-03-07 97.77 98.16 96.87 97.29 0.0M
2023-03-06 101.61 101.61 97.64 97.93 0.1M
2023-03-03 100.61 102.12 100.60 101.52 0.0M
2023-03-02 99.72 100.45 98.99 100.33 0.0M
2023-03-01 100.08 101.26 99.40 100.37 0.0M
2023-02-28 99.72 100.67 99.72 100.19 0.0M
2023-02-27 101.04 101.33 99.55 99.61 0.0M
2023-02-24 98.40 99.25 98.01 99.15 0.0M
2023-02-23 100.48 100.77 98.91 100.43 0.0M
2023-02-22 99.40 100.93 99.40 100.02 0.1M
2023-02-21 102.95 102.95 99.43 99.43 0.0M
2023-02-17 102.99 103.87 102.57 103.63 0.0M
2023-02-16 102.43 103.97 102.22 103.15 0.0M
2023-02-15 101.50 104.09 101.50 103.94 0.0M
2023-02-14 102.26 102.84 101.29 102.55 0.0M
2023-02-13 100.98 102.56 100.98 102.39 0.0M
2023-02-10 100.76 101.21 99.85 100.95 0.0M
2023-02-09 103.87 103.97 100.38 100.62 0.1M
2023-02-08 104.43 104.43 102.08 102.40 0.0M
2023-02-07 103.26 104.53 102.48 104.33 0.0M
2023-02-06 105.04 105.04 103.17 103.79 0.1M
2023-02-03 107.00 107.00 105.43 105.85 0.0M
2023-02-02 105.18 108.19 104.78 106.78 0.1M
2023-02-01 101.88 104.58 101.10 103.76 0.1M
2023-01-31 99.27 101.76 99.19 101.75 0.0M
2023-01-30 98.53 99.69 98.30 98.30 0.0M
2023-01-27 99.14 100.13 98.68 99.81 0.0M
2023-01-26 99.40 99.40 97.75 99.01 0.1M
2023-01-25 96.41 98.29 95.88 98.29 0.0M
2023-01-24 97.91 97.91 97.01 97.19 0.0M
2023-01-23 96.64 98.22 96.00 97.88 0.0M
2023-01-20 95.57 96.48 95.49 96.48 0.0M
2023-01-19 95.07 95.29 94.01 94.91 0.0M
2023-01-18 97.22 98.30 95.39 95.57 0.0M
2023-01-17 97.49 97.49 96.66 96.78 0.0M
2023-01-13 96.93 97.24 96.60 97.10 0.0M
2023-01-12 96.36 96.96 95.68 96.80 0.0M
2023-01-11 94.78 95.13 94.23 95.13 0.0M
2023-01-10 91.80 93.44 91.67 93.44 0.0M
2023-01-09 92.54 93.40 92.24 92.24 0.0M
2023-01-06 91.24 92.58 90.83 92.33 0.0M
2023-01-05 90.89 90.89 89.34 90.06 0.0M
2023-01-04 90.00 91.50 89.76 90.75 0.1M
2023-01-03 88.73 89.63 88.19 88.75 0.0M