S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	108.86	109.41	108.63	109.35	3,034	-0.14(-0.13%)
Sep 27, 2024	109.39	110.49	109.24	109.49	9,182	+0.99(+0.91%)
Sep 26, 2024	108.33	108.61	108.32	108.50	2,461	+1.57(+1.47%)
Sep 25, 2024	107.58	107.58	106.83	106.93	4,382	-1.91(-1.76%)
Sep 24, 2024	108.88	108.95	108.54	108.84	3,905	-0.01(-0.01%)
Sep 23, 2024	109.19	109.24	108.58	108.85	2,553	-0.48(-0.44%)
Sep 20, 2024	110.68	110.68	109.25	109.33	5,485	-1.22(-1.10%)
Sep 19, 2024	111.20	111.20	110.25	110.54	4,097	+1.37(+1.25%)
Sep 18, 2024	109.24	111.79	108.65	109.17	3,324	+0.28(+0.26%)
Sep 17, 2024	108.32	109.96	108.32	108.89	6,526	+1.51(+1.40%)
Sep 16, 2024	106.81	107.84	106.55	107.39	3,672	+0.93(+0.87%)
Sep 13, 2024	104.07	106.46	104.07	106.46	5,537	+3.59(+3.49%)
Sep 12, 2024	101.64	103.79	101.64	102.87	1,951	+1.23(+1.21%)
Sep 11, 2024	101.40	101.64	100.33	101.64	1,749	-0.08(-0.08%)
Sep 10, 2024	102.23	102.23	101.03	101.72	1,907	-1.38(-1.34%)
Sep 09, 2024	103.95	104.00	102.79	103.11	6,158	-0.49(-0.48%)
Sep 06, 2024	106.04	106.14	103.56	103.60	14,602	-2.00(-1.89%)
Sep 05, 2024	106.84	106.84	105.60	105.60	8,007	-0.22(-0.21%)
Sep 04, 2024	107.03	107.03	105.56	105.82	6,519	-0.03(-0.02%)
Sep 03, 2024	107.42	107.42	105.84	105.84	29,358	-2.64(-2.43%)
Aug 30, 2024	108.67	108.67	107.50	108.48	3,380	+0.02(+0.01%)
Aug 29, 2024	108.24	109.38	108.23	108.47	3,520	+0.59(+0.55%)
Aug 28, 2024	108.08	108.26	107.40	107.88	3,348	-0.19(-0.18%)
Aug 27, 2024	108.62	108.62	107.83	108.07	1,183	-1.32(-1.21%)
Aug 26, 2024	109.71	109.71	109.01	109.39	4,808	+0.49(+0.45%)
Aug 23, 2024	108.43	109.11	108.43	108.90	7,247	+3.55(+3.37%)
Aug 22, 2024	106.24	106.24	105.36	105.36	3,882	-1.08(-1.01%)
Aug 21, 2024	105.82	106.49	105.82	106.43	10,631	+0.93(+0.88%)
Aug 20, 2024	105.67	105.84	105.45	105.50	2,419	-1.40(-1.30%)
Aug 19, 2024	106.20	106.93	106.20	106.90	17,846	+0.97(+0.91%)
Aug 16, 2024	105.76	106.03	105.76	105.93	1,768	+0.67(+0.64%)
Aug 15, 2024	104.64	106.16	104.58	105.26	6,549	+2.88(+2.81%)
Aug 14, 2024	102.97	102.97	102.20	102.38	2,172	-0.57(-0.56%)
Aug 13, 2024	101.23	102.95	101.23	102.95	1,820	+2.37(+2.35%)
Aug 12, 2024	101.37	101.39	100.53	100.59	3,614	-1.81(-1.76%)
Aug 09, 2024	103.13	103.13	102.26	102.39	3,329	-0.67(-0.65%)
Aug 08, 2024	102.37	103.17	102.36	103.07	4,065	+1.89(+1.87%)
Aug 07, 2024	104.17	104.17	101.06	101.17	7,143	-0.85(-0.84%)
Aug 06, 2024	101.80	102.72	101.43	102.02	2,713	+1.49(+1.48%)
Aug 05, 2024	98.53	101.29	95.06	100.54	35,306	-3.90(-3.73%)
Aug 02, 2024	104.93	104.93	103.86	104.44	13,716	-3.78(-3.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.