Get the Stockscreener App
109.21
2.17%
2.3219
After Hours:
109.00
-0.2071
-0.19%
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Price History
The historical daily chart and data for Invesco S P Smallcap 600 Pure Value Etf stock (RZV), show that the latest closing stock price as of November 05, 2024, is $109.21.
- Invesco S P Smallcap 600 Pure Value Etf all-time high stock price is $114.47, occurred on July 31, 2024.
- The lowest Invesco S P Smallcap 600 Pure Value Etf stock price recorded was $30.52 on March 18, 2020. Since then, Invesco S P Smallcap 600 Pure Value Etf's stock price has risen over 257.87% to $109.21 now.
- The 52-week high stock price for RZV is $114.47, representing a 4.82% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for RZV is $86.94, indicating a -20.39% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Invesco S P Smallcap 600 Pure Value Etf (RZV) stock in the beginning of 2023 was $97.94. The stock closed the year at $88.45, a loss of over -9.69% for the year.
The table below shows more information about RZV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $109.2 | $106.1 | $3.15 | 14,760.0 | +2.17% |
| Nov 04, 2024 | $107.2 | $105.7 | $1.55 | 2,580.0 | +0.63% |
| Nov 01, 2024 | $106.9 | $106.2 | $0.6469 | 999.0 | +0.42% |
| Oct 31, 2024 | $107.5 | $105.8 | $1.71 | 3,340.0 | -1.68% |
| Oct 30, 2024 | $108.7 | $107.6 | $1.16 | 975.0 | -0.12% |
| Oct 29, 2024 | $108.1 | $107.5 | $0.5099 | 4,103.0 | -0.87% |
| Oct 28, 2024 | $109.2 | $108.6 | $0.6115 | 15,202.0 | +1.72% |
| Oct 25, 2024 | $108.1 | $106.8 | $1.27 | 8,669.0 | -0.40% |
| Oct 24, 2024 | $107.3 | $106.4 | $0.9899 | 6,911.0 | +0.47% |
| Oct 23, 2024 | $107.4 | $105.9 | $1.55 | 2,213.0 | -0.89% |
| Oct 22, 2024 | $107.8 | $107.2 | $0.5149 | 2,169.0 | -0.39% |
| Oct 21, 2024 | $110.7 | $108.1 | $2.58 | 5,042.0 | -2.59% |
| Oct 18, 2024 | $111.4 | $110.9 | $0.5171 | 2,471.0 | -0.09% |
| Oct 17, 2024 | $111.1 | $110.1 | $0.98 | 4,458.0 | +0.56% |
| Oct 16, 2024 | $110.6 | $109.8 | $0.81 | 1,554.0 | +1.27% |
| Oct 15, 2024 | $110.3 | $108.1 | $2.19 | 5,004.0 | +0.36% |
| Oct 14, 2024 | $108.8 | $107.8 | $1.07 | 2,885.0 | +0.31% |
| Oct 11, 2024 | $108.4 | $107.0 | $1.37 | 10,869.0 | +1.75% |
| Oct 10, 2024 | $106.5 | $105.9 | $0.59 | 6,029.0 | -0.59% |
| Oct 09, 2024 | $107.7 | $106.0 | $1.69 | 3,966.0 | +0.33% |
| Oct 08, 2024 | $107.0 | $106.2 | $0.73 | 983.0 | -0.18% |
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap 600 Pure Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RZV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap 600 Pure Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $109.2 | $105.7 | $3.56 | 33,099.0 | +3.25% |
| Oct, 2024 | $111.4 | $105.7 | $5.74 | 112,128.0 | -3.27% |
| Sep, 2024 | $111.8 | $100.3 | $11.45 | 124,387.0 | +0.79% |
| Aug, 2024 | $113.0 | $95.06 | $17.90 | 147,002.0 | -3.50% |
| Jul, 2024 | $114.5 | $96.72 | $17.75 | 153,810.0 | +13.31% |
| Jun, 2024 | $105.6 | $97.51 | $8.07 | 135,417.0 | -5.65% |
| May, 2024 | $106.4 | $99.02 | $7.39 | 351,592.0 | +5.91% |
| Apr, 2024 | $109.8 | $97.54 | $12.28 | 137,585.0 | -7.65% |
| Mar, 2024 | $107.8 | $100.6 | $7.23 | 242,645.0 | +2.83% |
| Feb, 2024 | $105.5 | $99.38 | $6.10 | 207,658.0 | +3.10% |
| Jan, 2024 | $108.5 | $97.72 | $10.83 | 326,415.0 | -5.48% |
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $109.2 | $94.37 | $14.86 | 305,848.0 | +14.55% |
| Nov, 2023 | $94.50 | $83.91 | $10.59 | 145,609.0 | +10.39% |
| Oct, 2023 | $90.87 | $83.34 | $7.53 | 208,501.0 | -6.86% |
| Sep, 2023 | $97.78 | $88.80 | $8.98 | 133,274.0 | -5.50% |
| Aug, 2023 | $99.99 | $92.21 | $7.78 | 136,828.0 | -3.25% |
| Jul, 2023 | $99.82 | $89.93 | $9.89 | 155,553.0 | +6.51% |
| Jun, 2023 | $94.17 | $83.93 | $10.24 | 208,665.0 | +10.70% |
| May, 2023 | $89.44 | $83.16 | $6.28 | 462,137.0 | -4.31% |
| Apr, 2023 | $91.49 | $85.46 | $6.03 | 524,012.0 | -2.62% |
| Mar, 2023 | $102.1 | $83.60 | $18.52 | 1,028,127.0 | -9.49% |
| Feb, 2023 | $108.2 | $98.01 | $10.18 | 651,316.0 | -1.53% |
| Jan, 2023 | $101.8 | $88.19 | $13.57 | 518,344.0 | +15.03% |
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $94.70 | $85.08 | $9.62 | 602,282.0 | -6.51% |
| Nov, 2022 | $94.84 | $86.66 | $8.19 | 327,993.0 | +5.32% |
| Oct, 2022 | $90.13 | $77.39 | $12.74 | 376,364.0 | +17.69% |
| Sep, 2022 | $86.99 | $75.99 | $11.00 | 275,118.0 | -12.10% |
| Aug, 2022 | $95.00 | $86.83 | $8.17 | 247,390.0 | -3.60% |
| Jul, 2022 | $90.22 | $80.08 | $10.14 | 468,632.0 | +8.39% |
| Jun, 2022 | $96.68 | $81.15 | $15.53 | 614,521.0 | -11.62% |
| May, 2022 | $95.07 | $86.44 | $8.63 | 615,436.0 | +2.64% |
| Apr, 2022 | $99.78 | $91.28 | $8.50 | 489,074.0 | -5.30% |
| Mar, 2022 | $99.81 | $92.29 | $7.52 | 424,352.0 | +2.41% |
| Feb, 2022 | $96.03 | $89.22 | $6.81 | 530,103.0 | +1.15% |
| Jan, 2022 | $101.0 | $89.12 | $11.92 | 756,878.0 | -2.95% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):