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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	124.12	124.12	122.46	122.75	5,814	-1.08(-0.87%)
Dec 11, 2025	123.86	123.97	123.69	123.83	2,934	+0.85(+0.69%)
Dec 10, 2025	121.19	123.59	121.19	122.98	2,657	+2.54(+2.11%)
Dec 09, 2025	119.83	121.07	119.83	120.43	2,922	+0.15(+0.13%)
Dec 08, 2025	120.80	121.17	120.28	120.28	3,347	-0.49(-0.40%)
Dec 05, 2025	121.33	121.37	120.77	120.77	2,981	-0.21(-0.17%)
Dec 04, 2025	120.80	121.29	120.79	120.98	1,697	-0.61(-0.50%)
Dec 03, 2025	121.20	121.75	121.15	121.59	6,093	+0.66(+0.54%)
Dec 02, 2025	120.70	121.03	119.99	120.93	7,362	+0.66(+0.55%)
Dec 01, 2025	119.46	121.25	119.46	120.27	12,577	-0.67(-0.56%)
Nov 28, 2025	121.09	121.09	120.86	120.94	2,099	+0.15(+0.13%)
Nov 26, 2025	120.57	122.30	120.57	120.79	4,201	+1.23(+1.03%)
Nov 25, 2025	118.03	119.97	118.03	119.56	4,226	+3.71(+3.20%)
Nov 24, 2025	114.78	115.93	114.49	115.85	2,908	+1.53(+1.34%)
Nov 21, 2025	114.66	115.07	114.31	114.32	4,482	+4.41(+4.01%)
Nov 20, 2025	113.37	113.37	109.88	109.91	1,382	-2.31(-2.06%)
Nov 19, 2025	112.74	112.74	112.18	112.22	2,270	-1.24(-1.09%)
Nov 18, 2025	112.12	113.54	112.12	113.46	1,276	+0.84(+0.75%)
Nov 17, 2025	114.80	114.80	112.50	112.62	7,761	-3.00(-2.60%)
Nov 14, 2025	114.24	115.81	114.24	115.62	3,541	+0.24(+0.21%)
Nov 13, 2025	117.66	117.66	115.38	115.38	2,410	-1.82(-1.55%)
Nov 12, 2025	117.38	117.89	117.20	117.20	2,764	-0.25(-0.21%)
Nov 11, 2025	116.45	117.49	116.45	117.45	2,296	+0.99(+0.85%)
Nov 10, 2025	116.22	116.92	116.22	116.46	5,201	+1.21(+1.05%)
Nov 07, 2025	113.50	115.25	113.50	115.25	6,796	+0.92(+0.81%)
Nov 06, 2025	115.96	116.17	114.33	114.33	2,448	-2.17(-1.86%)
Nov 05, 2025	115.88	116.73	115.11	116.50	2,586	+0.87(+0.75%)
Nov 04, 2025	114.70	116.04	114.70	115.63	8,358	-1.10(-0.94%)
Nov 03, 2025	115.33	116.78	115.02	116.73	5,017	+0.18(+0.16%)
Oct 31, 2025	115.91	116.55	115.54	116.55	7,214	+0.17(+0.15%)
Oct 30, 2025	117.35	117.43	116.29	116.38	7,646	-1.97(-1.67%)
Oct 29, 2025	119.89	120.49	117.44	118.35	6,373	-1.46(-1.22%)
Oct 28, 2025	120.17	120.25	119.44	119.81	3,957	-0.81(-0.67%)
Oct 27, 2025	121.44	121.44	120.40	120.62	4,346	-0.16(-0.13%)
Oct 24, 2025	121.23	121.55	120.76	120.79	11,898	+0.84(+0.70%)
Oct 23, 2025	119.22	120.20	119.22	119.95	8,796	+1.76(+1.49%)
Oct 22, 2025	118.17	118.20	117.59	118.19	2,067	+0.06(+0.05%)
Oct 21, 2025	117.24	118.65	117.24	118.13	7,445	+0.37(+0.31%)
Oct 20, 2025	116.83	117.88	116.83	117.76	3,836	+1.75(+1.51%)
Oct 17, 2025	115.88	116.02	115.82	116.01	2,579	-0.35(-0.30%)
Oct 16, 2025	117.45	117.55	116.05	116.36	2,976	-1.72(-1.46%)
Oct 15, 2025	119.34	120.35	118.01	118.08	3,792	-0.09(-0.07%)
Oct 14, 2025	114.95	118.60	114.95	118.17	3,258	+2.61(+2.26%)
Oct 13, 2025	114.58	115.60	114.58	115.56	4,885	+3.05(+2.71%)
Oct 10, 2025	117.00	117.00	112.20	112.51	21,173	-4.42(-3.78%)
Oct 09, 2025	117.38	117.41	116.62	116.94	1,495	-1.55(-1.30%)
Oct 08, 2025	117.62	118.67	117.62	118.48	4,167	+1.10(+0.93%)
Oct 07, 2025	117.80	117.83	117.35	117.38	3,862	-2.03(-1.70%)
Oct 06, 2025	120.64	120.64	119.41	119.41	2,493	-1.16(-0.97%)
Oct 03, 2025	120.45	121.10	120.45	120.58	1,826	+1.53(+1.29%)
Oct 02, 2025	118.31	119.14	118.18	119.04	14,682	+0.54(+0.46%)