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%
RZV — Invesco S&P SmallCap 600 Pure Value ETF
NYSE ArcaInvesco S&P SmallCap 600 Pure Value ETF
$140.61
-1.01(-0.71%)
- O
- 140.49
- H
- 140.79
- L
- 139.88
- V
- 1.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$140.61
Period Return+52.89%
Period High$153.79
Period Low$90.78
Avg Daily Volume6.4K
Total Trading Days365
RZV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $140.49 | $140.79 | $139.88 | $140.61 | $-1.01 | -0.71% | 1,503 | $140.39 | $139.88 $140.79 |
| Oct 6, 2026 | $141.90 | $142.51 | $141.62 | $141.62 | $-0.35 | -0.25% | 2,143 | $141.95 | $141.62 $142.51 |
| Oct 5, 2026 | $141.11 | $142.32 | $140.75 | $141.97 | +$0.67 | +0.48% | 3,517 | $141.72 | $140.75 $142.32 |
| Oct 2, 2026 | $141.99 | $141.99 | $141.19 | $141.30 | +$1.02 | +0.73% | 4,006 | $141.54 | $141.19 $141.99 |
| Oct 1, 2026 | $138.75 | $140.28 | $137.86 | $140.28 | +$1.50 | +1.08% | 3,879 | $138.63 | $137.86 $140.28 |
| Sep 30, 2026 | $139.33 | $139.38 | $138.77 | $138.77 | $-0.64 | -0.46% | 5,236 | $139.14 | $138.77 $139.38 |
| Sep 29, 2026 | $139.36 | $139.57 | $138.65 | $139.41 | $-0.56 | -0.40% | 4,442 | $139.14 | $138.65 $139.57 |
| Sep 28, 2026 | $140.28 | $140.87 | $139.36 | $139.97 | $-1.33 | -0.94% | 6,531 | $140.11 | $139.36 $140.87 |
| Sep 25, 2026 | $141.04 | $141.85 | $140.64 | $141.30 | +$0.51 | +0.36% | 3,611 | $141.22 | $140.64 $141.85 |
| Sep 24, 2026 | $141.27 | $141.27 | $140.55 | $140.79 | $-0.34 | -0.24% | 3,524 | $140.75 | $140.55 $141.27 |
| Sep 23, 2026 | $141.15 | $141.86 | $141.05 | $141.13 | $-1.99 | -1.39% | 2,262 | $141.36 | $141.05 $141.86 |
| Sep 22, 2026 | $142.54 | $143.12 | $142.52 | $143.12 | +$1.44 | +1.01% | 5,463 | $142.71 | $142.52 $143.12 |
| Sep 21, 2026 | $141.25 | $141.92 | $141.25 | $141.68 | $-0.64 | -0.45% | 9,862 | $141.62 | $141.25 $141.92 |
| Sep 18, 2026 | $142.89 | $142.89 | $141.93 | $142.32 | $-1.60 | -1.11% | 2,341 | $142.37 | $141.93 $142.89 |
| Sep 17, 2026 | $146.25 | $146.25 | $143.86 | $143.92 | $-0.36 | -0.25% | 6,732 | $144.87 | $143.86 $146.25 |
| Sep 16, 2026 | $144.96 | $145.28 | $143.45 | $144.28 | $-0.93 | -0.64% | 1,699 | $144.42 | $143.45 $145.28 |
| Sep 15, 2026 | $145.90 | $145.90 | $145.21 | $145.21 | $-0.77 | -0.53% | 1,251 | $145.46 | $145.21 $145.90 |
| Sep 14, 2026 | $145.88 | $146.33 | $145.88 | $145.98 | $-0.26 | -0.18% | 1,548 | $146.03 | $145.88 $146.33 |
| Sep 11, 2026 | $146.83 | $146.93 | $145.45 | $146.24 | +$1.15 | +0.80% | 4,992 | $146.17 | $145.45 $146.93 |
| Sep 10, 2026 | $146.26 | $146.26 | $145.09 | $145.09 | $-1.38 | -0.94% | 3,111 | $145.60 | $145.09 $146.26 |
| Sep 9, 2026 | $147.49 | $147.49 | $146.19 | $146.47 | $-1.76 | -1.19% | 3,985 | $146.44 | $146.19 $147.49 |
| Sep 8, 2026 | $150.78 | $150.78 | $148.23 | $148.23 | $-2.45 | -1.62% | 3,638 | $148.82 | $148.23 $150.78 |
| Sep 4, 2026 | $149.73 | $150.72 | $149.73 | $150.68 | +$1.58 | +1.06% | 2,154 | $150.36 | $149.73 $150.72 |
| Sep 3, 2026 | $149.37 | $149.85 | $148.93 | $149.10 | +$0.44 | +0.30% | 1,924 | $148.98 | $148.93 $149.85 |
| Sep 2, 2026 | $147.66 | $149.36 | $147.66 | $148.66 | +$1.79 | +1.22% | 3,210 | $148.63 | $147.66 $149.36 |
| Sep 1, 2026 | $148.04 | $148.53 | $146.64 | $146.87 | $-2.10 | -1.41% | 7,724 | $146.89 | $146.64 $148.53 |
| Aug 31, 2026 | $148.76 | $149.03 | $148.48 | $148.97 | $-0.97 | -0.65% | 3,050 | $148.82 | $148.48 $149.03 |
| Aug 28, 2026 | $150.14 | $150.37 | $149.56 | $149.94 | $-0.21 | -0.14% | 4,072 | $149.92 | $149.56 $150.37 |
| Aug 27, 2026 | $150.41 | $150.41 | $149.04 | $150.15 | $-0.14 | -0.09% | 46,715 | $149.84 | $149.04 $150.41 |
| Aug 26, 2026 | $150.22 | $150.29 | $149.83 | $150.29 | +$0.36 | +0.24% | 1,674 | $150.08 | $149.83 $150.29 |