Get the Stockscreener App
54.23
3.28%
1.7243
Invesco S P Smallcap 600 Pure Growth Etf Stock (RZG) Price History
The historical daily chart and data for Invesco S P Smallcap 600 Pure Growth Etf stock (RZG), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $54.23.
- Invesco S P Smallcap 600 Pure Growth Etf all-time high stock price is $178.95, occurred on November 08, 2021.
- The lowest Invesco S P Smallcap 600 Pure Growth Etf stock price recorded was $37.96 on October 30, 2023. Since then, Invesco S P Smallcap 600 Pure Growth Etf's stock price has risen over 42.87% to $54.23 now.
- The 52-week high stock price for RZG is $56.16, representing a 3.55% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for RZG is $40.48, indicating a -25.35% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P Smallcap 600 Pure Growth Etf (RZG) stock in the beginning of 2024 was $167.04. The stock closed the year at $116.50, a loss of over -30.26% for the year.
The table below shows more information about RZG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $54.31 | $54.19 | $0.12 | 1,617.0 | +3.28% |
| Aug 21, 2025 | $52.54 | $52.35 | $0.19 | 913.0 | +0.05% |
| Aug 20, 2025 | $52.48 | $51.97 | $0.5094 | 3,218.0 | -0.14% |
| Aug 19, 2025 | $52.72 | $52.54 | $0.18 | 730.0 | -0.42% |
| Aug 18, 2025 | $52.93 | $52.34 | $0.59 | 1,524.0 | +0.50% |
| Aug 15, 2025 | $52.51 | $52.51 | $0.0031 | 269.0 | -0.61% |
| Aug 14, 2025 | $52.90 | $52.80 | $0.1046 | 598.0 | -1.56% |
| Aug 13, 2025 | $53.72 | $52.99 | $0.73 | 4,188.0 | +1.57% |
| Aug 12, 2025 | $52.84 | $51.46 | $1.38 | 1,640.0 | +3.05% |
| Aug 11, 2025 | $51.40 | $50.98 | $0.419 | 637.0 | +0.63% |
| Aug 08, 2025 | $51.24 | $50.96 | $0.28 | 472.0 | +0.20% |
| Aug 07, 2025 | $50.89 | $50.69 | $0.2025 | 1,784.0 | -0.73% |
| Aug 06, 2025 | $51.31 | $48.69 | $2.62 | 4,713.0 | -0.14% |
| Aug 05, 2025 | $51.33 | $50.73 | $0.6036 | 14,001.0 | +0.55% |
| Aug 04, 2025 | $51.02 | $49.81 | $1.21 | 6,038.0 | +1.31% |
| Aug 01, 2025 | $50.66 | $50.02 | $0.64 | 9,374.0 | -1.40% |
| Jul 31, 2025 | $51.45 | $51.08 | $0.3745 | 7,179.0 | -0.60% |
| Jul 30, 2025 | $52.06 | $51.18 | $0.885 | 4,016.0 | +0.01% |
| Jul 29, 2025 | $51.85 | $51.35 | $0.4999 | 2,229.0 | -0.64% |
| Jul 28, 2025 | $51.89 | $51.65 | $0.2418 | 1,024.0 | -0.07% |
| Jul 25, 2025 | $51.75 | $51.38 | $0.3682 | 3,324.0 | +0.53% |
| Jul 24, 2025 | $51.70 | $51.47 | $0.2299 | 892.0 | -1.63% |
Invesco S P Smallcap 600 Pure Growth Etf Stock (RZG) 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 Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RZG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap 600 Pure Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap 600 Pure Growth Etf Stock (RZG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.31 | $48.69 | $5.62 | 53,333.0 | +6.18% |
| Jul, 2025 | $52.50 | $50.36 | $2.14 | 73,720.0 | +1.01% |
| Jun, 2025 | $50.85 | $48.05 | $2.80 | 49,438.0 | +3.78% |
| May, 2025 | $49.65 | $46.32 | $3.33 | 226,288.0 | +5.60% |
| Apr, 2025 | $47.56 | $40.48 | $7.08 | 268,130.0 | -1.33% |
| Mar, 2025 | $49.16 | $44.74 | $4.42 | 127,024.0 | -4.04% |
| Feb, 2025 | $52.48 | $47.82 | $4.66 | 142,904.0 | -5.85% |
| Jan, 2025 | $53.60 | $47.04 | $6.56 | 79,748.0 | +4.48% |
Invesco S P Smallcap 600 Pure Growth Etf Stock (RZG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.41 | $49.09 | $6.32 | 169,784.0 | -9.99% |
| Nov, 2024 | $56.16 | $49.31 | $6.85 | 104,462.0 | +11.92% |
| Oct, 2024 | $52.09 | $49.30 | $2.79 | 151,402.0 | -4.23% |
| Sep, 2024 | $51.88 | $46.77 | $5.11 | 205,402.0 | +0.50% |
| Aug, 2024 | $53.27 | $46.22 | $7.05 | 297,907.0 | -2.50% |
| Jul, 2024 | $53.53 | $46.92 | $6.61 | 437,802.0 | +10.80% |
| Jun, 2024 | $48.49 | $46.27 | $2.22 | 76,486.0 | -2.10% |
| May, 2024 | $48.55 | $46.32 | $2.23 | 87,176.0 | +4.86% |
| Apr, 2024 | $48.62 | $45.04 | $3.58 | 107,982.0 | -4.96% |
| Mar, 2024 | $48.79 | $46.01 | $2.78 | 314,539.0 | +3.23% |
| Feb, 2024 | $47.30 | $44.27 | $3.03 | 528,095.0 | +4.87% |
| Jan, 2024 | $45.89 | $43.40 | $2.49 | 212,509.0 | -1.42% |
Invesco S P Smallcap 600 Pure Growth Etf Stock (RZG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.20 | $41.32 | $5.88 | 179,898.0 | +10.16% |
| Nov, 2023 | $42.50 | $38.10 | $4.40 | 103,312.0 | +7.98% |
| Oct, 2023 | $40.77 | $37.96 | $2.81 | 60,621.0 | -4.93% |
| Sep, 2023 | $43.47 | $39.71 | $3.76 | 44,787.0 | -6.30% |
| Aug, 2023 | $44.06 | $40.88 | $3.18 | 53,151.0 | -3.18% |
| Jul, 2023 | $129.1 | $42.48 | $86.61 | 69,950.0 | -65.03% |
| Jun, 2023 | $127.7 | $118.2 | $9.46 | 23,052.0 | +7.40% |
| May, 2023 | $120.3 | $111.3 | $9.01 | 20,414.0 | +2.65% |
| Apr, 2023 | $119.0 | $113.0 | $5.99 | 21,167.0 | -2.56% |
| Mar, 2023 | $124.8 | $112.2 | $12.58 | 25,281.0 | -3.94% |
| Feb, 2023 | $128.8 | $122.0 | $6.87 | 42,014.0 | -0.65% |
| Jan, 2023 | $123.8 | $115.2 | $8.68 | 30,292.0 | +6.30% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):