Get the Stockscreener App
116.36
1.31%
1.5074
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 22, 2024, is $116.36.
- Invesco S P Smallcap 600 Pure Value Etf all-time high stock price is $118.06, occurred on November 11, 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 281.31% to $116.36 now.
- The 52-week high stock price for RZV is $118.06, representing a 1.46% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RZV is $91.75, indicating a -21.15% decrease from the current share price, occurred on November 28, 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 22, 2024 | $117.0 | $116.3 | $0.72 | 6,260.0 | +1.85% |
| Nov 21, 2024 | $115.3 | $113.3 | $1.94 | 29,529.0 | +2.02% |
| Nov 20, 2024 | $112.6 | $111.9 | $0.6456 | 7,664.0 | -0.20% |
| Nov 19, 2024 | $112.8 | $111.7 | $1.07 | 4,121.0 | -0.20% |
| Nov 18, 2024 | $113.8 | $113.0 | $0.8019 | 3,279.0 | -0.29% |
| Nov 15, 2024 | $114.8 | $112.8 | $2.07 | 2,670.0 | -0.49% |
| Nov 14, 2024 | $114.8 | $113.7 | $1.09 | 8,343.0 | -0.60% |
| Nov 13, 2024 | $117.1 | $114.6 | $2.50 | 4,810.0 | -0.70% |
| Nov 12, 2024 | $117.3 | $115.0 | $2.31 | 6,398.0 | -1.83% |
| Nov 11, 2024 | $118.1 | $117.3 | $0.7745 | 10,396.0 | +1.51% |
| Nov 08, 2024 | $116.1 | $115.3 | $0.72 | 2,827.0 | +0.11% |
| Nov 07, 2024 | $116.9 | $115.7 | $1.23 | 5,781.0 | -0.72% |
| Nov 06, 2024 | $117.6 | $114.2 | $3.40 | 20,261.0 | +6.70% |
| 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% |
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 | $118.1 | $105.7 | $12.41 | 130,678.0 | +10.60% |
| 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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):