MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RZG — Invesco S&P SmallCap 600 Pure Growth ETF
NYSE ArcaInvesco S&P SmallCap 600 Pure Growth ETF
$62.33
-0.90(-1.42%)
- O
- 62.37
- H
- 62.37
- L
- 62.33
- V
- 942.7
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$62.33
Period Return+36.21%
Period High$73.24
Period Low$45.27
Avg Daily Volume6.4K
Total Trading Days365
RZG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $62.37 | $62.37 | $62.33 | $62.33 | $-0.90 | -1.42% | 943 | $62.40 | $62.33 $62.37 |
| Oct 6, 2026 | $63.74 | $63.74 | $63.16 | $63.23 | $-0.21 | -0.33% | 1,735 | $63.33 | $63.16 $63.74 |
| Oct 5, 2026 | $63.35 | $63.55 | $63.35 | $63.44 | +$0.12 | +0.18% | 2,062 | $63.49 | $63.35 $63.55 |
| Oct 2, 2026 | $63.31 | $63.60 | $63.31 | $63.32 | +$0.78 | +1.24% | 2,100 | $63.48 | $63.31 $63.60 |
| Oct 1, 2026 | $62.24 | $62.54 | $62.17 | $62.54 | +$0.07 | +0.12% | 4,187 | $62.36 | $62.17 $62.54 |
| Sep 30, 2026 | $62.94 | $63.13 | $62.47 | $62.47 | $-0.47 | -0.74% | 1,088 | $62.86 | $62.47 $63.13 |
| Sep 29, 2026 | $63.61 | $63.61 | $62.59 | $62.94 | $-0.35 | -0.55% | 2,581 | $62.97 | $62.59 $63.61 |
| Sep 28, 2026 | $63.11 | $63.36 | $62.94 | $63.29 | $-0.41 | -0.65% | 2,995 | $63.18 | $62.94 $63.36 |
| Sep 25, 2026 | $63.84 | $63.92 | $63.70 | $63.70 | +$0.14 | +0.23% | 1,271 | $63.77 | $63.70 $63.92 |
| Sep 24, 2026 | $63.33 | $63.56 | $62.91 | $63.56 | $-0.01 | -0.01% | 1,264 | $63.23 | $62.91 $63.56 |
| Sep 23, 2026 | $63.88 | $63.88 | $63.54 | $63.56 | $-0.90 | -1.40% | 1,622 | $63.65 | $63.54 $63.88 |
| Sep 22, 2026 | $64.70 | $64.91 | $64.14 | $64.47 | +$0.28 | +0.43% | 2,690 | $64.46 | $64.14 $64.91 |
| Sep 21, 2026 | $64.14 | $64.39 | $64.12 | $64.19 | +$0.33 | +0.52% | 8,466 | $64.29 | $64.12 $64.39 |
| Sep 18, 2026 | $63.80 | $63.86 | $63.74 | $63.86 | $-0.32 | -0.49% | 2,878 | $63.80 | $63.74 $63.86 |
| Sep 17, 2026 | $64.90 | $64.90 | $64.17 | $64.17 | +$0.13 | +0.20% | 6,360 | $64.29 | $64.17 $64.90 |
| Sep 16, 2026 | $64.40 | $64.53 | $64.03 | $64.04 | +$0.23 | +0.36% | 1,470 | $64.35 | $64.03 $64.53 |
| Sep 15, 2026 | $64.84 | $64.84 | $63.66 | $63.82 | $-0.97 | -1.50% | 3,768 | $63.92 | $63.66 $64.84 |
| Sep 14, 2026 | $65.01 | $65.09 | $64.79 | $64.79 | $-0.70 | -1.07% | 1,649 | $65.01 | $64.79 $65.09 |
| Sep 11, 2026 | $65.57 | $65.58 | $65.49 | $65.49 | +$0.32 | +0.49% | 1,404 | $65.56 | $65.49 $65.58 |
| Sep 10, 2026 | $65.07 | $65.36 | $65.06 | $65.17 | $-0.65 | -0.99% | 5,385 | $65.17 | $65.06 $65.36 |
| Sep 9, 2026 | $66.07 | $66.07 | $65.68 | $65.83 | $-0.89 | -1.34% | 6,638 | $65.74 | $65.68 $66.07 |
| Sep 8, 2026 | $66.82 | $67.15 | $66.72 | $66.72 | $-0.27 | -0.41% | 2,121 | $66.91 | $66.72 $67.15 |
| Sep 4, 2026 | $66.37 | $66.99 | $66.37 | $66.99 | +$0.25 | +0.38% | 1,492 | $66.82 | $66.37 $66.99 |
| Sep 3, 2026 | $66.82 | $66.84 | $66.45 | $66.74 | +$0.44 | +0.66% | 1,819 | $66.74 | $66.45 $66.84 |
| Sep 2, 2026 | $65.65 | $66.49 | $65.65 | $66.30 | +$0.93 | +1.42% | 3,906 | $66.18 | $65.65 $66.49 |
| Sep 1, 2026 | $65.91 | $66.17 | $65.37 | $65.37 | $-1.22 | -1.83% | 25,169 | $65.47 | $65.37 $66.17 |
| Aug 31, 2026 | $66.67 | $66.75 | $66.51 | $66.59 | $-0.76 | -1.13% | 2,802 | $66.64 | $66.51 $66.75 |
| Aug 28, 2026 | $68.20 | $68.20 | $67.36 | $67.36 | $-1.16 | -1.69% | 14,855 | $68.07 | $67.36 $68.20 |
| Aug 27, 2026 | $68.66 | $68.66 | $68.29 | $68.51 | $-0.08 | -0.12% | 2,965 | $68.53 | $68.29 $68.66 |
| Aug 26, 2026 | $68.90 | $68.95 | $68.52 | $68.60 | +$0.06 | +0.09% | 5,265 | $68.72 | $68.52 $68.95 |