Get the Stockscreener App
117.62
4.27%
4.8203
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 August 22, 2025, is $117.62.
- Invesco S P Smallcap 600 Pure Value Etf all-time high stock price is $120.25, occurred on November 25, 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 285.44% to $117.62 now.
- The 52-week high stock price for RZV is $120.25, representing a 2.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RZV is $81.43, indicating a -30.77% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P Smallcap 600 Pure Value Etf (RZV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $117.6 | $113.4 | $4.25 | 3,826.0 | +4.27% |
| Aug 21, 2025 | $112.8 | $112.4 | $0.3797 | 4,388.0 | -0.58% |
| Aug 20, 2025 | $113.6 | $113.3 | $0.2925 | 1,277.0 | +0.09% |
| Aug 19, 2025 | $114.2 | $113.0 | $1.26 | 2,137.0 | +0.31% |
| Aug 18, 2025 | $113.3 | $112.6 | $0.6816 | 1,987.0 | +0.28% |
| Aug 15, 2025 | $113.1 | $112.4 | $0.64 | 8,783.0 | -0.46% |
| Aug 14, 2025 | $113.2 | $112.4 | $0.8378 | 2,827.0 | -1.02% |
| Aug 13, 2025 | $114.5 | $111.0 | $3.49 | 4,013.0 | +3.30% |
| Aug 12, 2025 | $110.8 | $108.9 | $1.85 | 1,387.0 | +3.07% |
| Aug 11, 2025 | $107.6 | $107.0 | $0.6265 | 3,323.0 | -0.31% |
| Aug 08, 2025 | $108.7 | $107.6 | $1.09 | 969.0 | -0.36% |
| Aug 07, 2025 | $108.3 | $107.8 | $0.4956 | 2,457.0 | -0.23% |
| Aug 06, 2025 | $108.5 | $107.8 | $0.726 | 6,420.0 | +1.41% |
| Aug 05, 2025 | $106.9 | $105.0 | $1.88 | 7,866.0 | +1.02% |
| Aug 04, 2025 | $105.8 | $104.6 | $1.25 | 1,668.0 | +1.88% |
| Aug 01, 2025 | $105.1 | $103.5 | $1.53 | 2,420.0 | -2.31% |
| Jul 31, 2025 | $106.9 | $106.2 | $0.695 | 2,240.0 | -1.17% |
| Jul 30, 2025 | $109.1 | $107.6 | $1.53 | 1,198.0 | -1.52% |
| Jul 29, 2025 | $110.6 | $109.0 | $1.60 | 2,793.0 | -0.90% |
| Jul 28, 2025 | $110.8 | $110.0 | $0.81 | 5,856.0 | -0.25% |
| Jul 25, 2025 | $110.5 | $110.3 | $0.1932 | 1,015.0 | +0.54% |
| Jul 24, 2025 | $110.6 | $109.9 | $0.7452 | 1,278.0 | -2.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $117.6 | $103.5 | $14.08 | 59,574.0 | +10.63% |
| Jul, 2025 | $112.6 | $104.3 | $8.35 | 109,191.0 | +1.48% |
| Jun, 2025 | $105.5 | $97.56 | $7.90 | 71,027.0 | +6.27% |
| May, 2025 | $101.7 | $91.94 | $9.71 | 106,524.0 | +6.60% |
| Apr, 2025 | $100.1 | $81.43 | $18.64 | 171,966.0 | -6.44% |
| Mar, 2025 | $104.1 | $95.85 | $8.22 | 96,777.0 | -5.17% |
| Feb, 2025 | $112.0 | $102.8 | $9.21 | 91,854.0 | -7.34% |
| Jan, 2025 | $115.2 | $108.0 | $7.23 | 279,017.0 | +1.02% |
Invesco S P Smallcap 600 Pure Value Etf Stock (RZV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $119.8 | $109.5 | $10.33 | 114,299.0 | -7.04% |
| Nov, 2024 | $120.3 | $105.7 | $14.60 | 143,042.0 | +12.02% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):