Invesco S&P SmallCap 600 ... (RZV)
AMEX: RZV
· Real-Time Price · USD
118.64
0.60 (0.51%)
At close: Oct 01, 2025, 3:29 PM
RZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 118.20 | 118.20 | 116.81 | 118.04 | n/a | 0.33% | 4,100 |
| Sep 29, 2025 | 119.16 | 119.16 | 117.09 | 117.65 | n/a | -0.61% | 31,800 |
| Sep 26, 2025 | 117.34 | 118.37 | 116.88 | 118.37 | 118.37 | 1.40% | 4,400 |
| Sep 25, 2025 | 116.65 | 116.93 | 116.23 | 116.74 | 116.74 | -0.86% | 22,644 |
| Sep 24, 2025 | 117.85 | 118.23 | 117.75 | 117.75 | 117.75 | 0.02% | 1,924 |
| Sep 23, 2025 | 117.92 | 119.08 | 117.73 | 117.73 | 117.73 | 0.09% | 2,000 |
| Sep 22, 2025 | 117.71 | 117.96 | 116.86 | 117.62 | 117.62 | -0.61% | 11,600 |
| Sep 19, 2025 | 119.70 | 119.70 | 118.22 | 118.34 | 117.76 | -1.56% | 7,303 |
| Sep 18, 2025 | 119.06 | 120.31 | 119.06 | 120.22 | 119.63 | 1.13% | 6,615 |
| Sep 17, 2025 | 119.20 | 121.79 | 118.88 | 118.88 | 118.30 | 0.01% | 6,400 |
| Sep 16, 2025 | 118.85 | 118.95 | 118.49 | 118.87 | 118.29 | 0.14% | 3,000 |
| Sep 15, 2025 | 117.83 | 118.89 | 117.83 | 118.70 | 118.12 | 0.44% | 4,404 |
| Sep 12, 2025 | 119.80 | 119.80 | 117.99 | 118.18 | 117.61 | -1.42% | 4,603 |
| Sep 11, 2025 | 117.86 | 119.88 | 117.55 | 119.88 | 119.29 | 2.27% | 16,900 |
| Sep 10, 2025 | 118.66 | 118.66 | 116.93 | 117.22 | 116.65 | -0.97% | 11,000 |
| Sep 9, 2025 | 118.44 | 118.48 | 118.04 | 118.37 | 117.79 | -0.61% | 3,200 |
| Sep 8, 2025 | 120.07 | 120.07 | 117.71 | 119.10 | 118.52 | -0.36% | 10,700 |
| Sep 5, 2025 | 120.51 | 120.90 | 118.97 | 119.53 | 118.94 | 0.57% | 7,446 |
| Sep 4, 2025 | 117.53 | 118.85 | 117.53 | 118.85 | 118.27 | 1.21% | 5,800 |
| Sep 3, 2025 | 118.52 | 118.52 | 116.95 | 117.43 | 116.85 | -0.51% | 18,402 |
Page 1 of 136