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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	106.86	106.86	106.21	106.21	999	+0.44(+0.42%)
Oct 31, 2024	107.48	107.48	105.77	105.77	3,341	-1.80(-1.68%)
Oct 30, 2024	108.73	108.73	107.57	107.57	975	-0.13(-0.12%)
Oct 29, 2024	107.83	108.06	107.55	107.70	4,103	-0.95(-0.87%)
Oct 28, 2024	108.63	109.24	108.63	108.65	15,202	+1.84(+1.72%)
Oct 25, 2024	108.07	108.07	106.80	106.81	8,669	-0.43(-0.40%)
Oct 24, 2024	107.35	107.35	106.36	107.24	6,911	+0.50(+0.47%)
Oct 23, 2024	107.36	107.44	105.89	106.74	2,213	-0.96(-0.89%)
Oct 22, 2024	107.75	107.75	107.23	107.69	2,169	-0.42(-0.39%)
Oct 21, 2024	110.70	110.70	108.12	108.12	5,042	-2.87(-2.59%)
Oct 18, 2024	111.43	111.43	110.91	110.99	2,471	-0.10(-0.09%)
Oct 17, 2024	110.21	111.10	110.12	111.09	4,458	+0.62(+0.56%)
Oct 16, 2024	109.82	110.63	109.82	110.47	1,554	+1.38(+1.27%)
Oct 15, 2024	108.11	110.30	108.11	109.09	5,004	+0.39(+0.36%)
Oct 14, 2024	107.77	108.82	107.75	108.70	2,885	+0.34(+0.31%)
Oct 11, 2024	107.00	108.37	107.00	108.36	10,869	+1.86(+1.75%)
Oct 10, 2024	106.34	106.50	105.91	106.50	6,029	-0.64(-0.59%)
Oct 09, 2024	105.99	107.68	105.99	107.14	3,966	+0.35(+0.33%)
Oct 08, 2024	106.95	106.95	106.22	106.79	983	-0.20(-0.18%)
Oct 07, 2024	107.74	107.74	105.96	106.98	2,420	-1.12(-1.04%)
Oct 04, 2024	107.98	108.28	107.93	108.10	2,485	+1.99(+1.88%)
Oct 03, 2024	106.82	106.82	105.69	106.11	14,090	-1.34(-1.24%)
Oct 02, 2024	107.62	108.10	107.28	107.45	4,109	-0.81(-0.75%)
Oct 01, 2024	108.20	108.50	107.94	108.25	2,181	-1.09(-1.00%)
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	-0.14(-0.13%)
Sep 20, 2024	110.34	110.34	108.92	108.99	5,501	-1.21(-1.10%)
Sep 19, 2024	110.86	110.86	109.92	110.20	4,109	+1.36(+1.25%)
Sep 18, 2024	108.91	111.45	108.32	108.84	3,334	+0.28(+0.26%)
Sep 17, 2024	107.99	109.62	107.99	108.56	6,545	+1.50(+1.40%)
Sep 16, 2024	106.49	107.51	106.23	107.06	3,683	+0.92(+0.87%)
Sep 13, 2024	103.75	106.14	103.75	106.14	5,553	+3.58(+3.49%)
Sep 12, 2024	101.33	103.48	101.33	102.56	1,956	+1.22(+1.20%)
Sep 11, 2024	101.09	101.34	100.03	101.34	1,754	-0.08(-0.08%)
Sep 10, 2024	101.92	101.92	100.72	101.42	1,912	-1.38(-1.34%)
Sep 09, 2024	103.63	103.68	102.48	102.79	6,176	-0.49(-0.48%)
Sep 06, 2024	105.72	105.82	103.25	103.28	14,646	-1.99(-1.89%)
Sep 05, 2024	106.52	106.52	105.28	105.28	8,031	-0.22(-0.21%)
Sep 04, 2024	106.70	106.70	105.24	105.50	6,538	-0.03(-0.02%)

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.