Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 46.32 | 47.19 | 46.32 | 46.36 | 46.36 | 2,400 |
| 30 Apr 2024 | 46.98 | 46.98 | 46.19 | 46.19 | 46.19 | 18,500 |
| 29 Apr 2024 | 47.15 | 47.38 | 47.14 | 47.38 | 47.38 | 13,500 |
| 26 Apr 2024 | 47.01 | 47.01 | 47.00 | 47.00 | 47.00 | 700 |
| 25 Apr 2024 | 46.20 | 46.68 | 45.95 | 46.68 | 46.68 | 1,700 |
| 24 Apr 2024 | 47.04 | 47.12 | 46.67 | 46.92 | 46.92 | 4,100 |
| 23 Apr 2024 | 46.81 | 47.01 | 46.81 | 46.96 | 46.96 | 1,400 |
| 22 Apr 2024 | 45.74 | 46.28 | 45.74 | 46.06 | 46.06 | 3,400 |
| 19 Apr 2024 | 45.04 | 45.63 | 45.04 | 45.57 | 45.57 | 1,500 |
| 18 Apr 2024 | 45.27 | 45.35 | 45.27 | 45.27 | 45.27 | 2,600 |
| 17 Apr 2024 | 45.99 | 45.99 | 45.52 | 45.53 | 45.53 | 3,900 |
| 16 Apr 2024 | 45.85 | 46.03 | 45.56 | 45.99 | 45.99 | 1,600 |
| 15 Apr 2024 | 46.85 | 46.85 | 45.99 | 46.06 | 46.06 | 3,500 |
| 12 Apr 2024 | 47.02 | 47.02 | 46.35 | 46.54 | 46.54 | 1,200 |
| 11 Apr 2024 | 47.06 | 47.14 | 46.83 | 47.14 | 47.14 | 5,700 |
| 10 Apr 2024 | 47.22 | 47.31 | 46.81 | 46.93 | 46.93 | 10,000 |
| 09 Apr 2024 | 48.38 | 48.38 | 47.88 | 48.07 | 48.07 | 4,700 |
| 08 Apr 2024 | 48.29 | 48.29 | 48.16 | 48.16 | 48.16 | 1,600 |
| 05 Apr 2024 | 47.87 | 48.17 | 47.87 | 47.99 | 47.99 | 3,900 |
| 04 Apr 2024 | 48.62 | 48.62 | 47.51 | 47.60 | 47.60 | 20,200 |
| 03 Apr 2024 | 47.45 | 48.25 | 47.45 | 48.12 | 48.12 | 1,400 |
| 02 Apr 2024 | 47.91 | 47.91 | 47.35 | 47.59 | 47.59 | 3,900 |
| 01 Apr 2024 | 48.49 | 48.49 | 48.36 | 48.41 | 48.41 | 2,400 |
| 28 Mar 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 48.60 | 5,400 |
| 27 Mar 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 48.04 | 1,700 |
| 26 Mar 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 47.19 | 4,700 |
| 25 Mar 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 47.43 | 7,200 |
| 22 Mar 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 47.61 | 3,100 |
| 21 Mar 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 48.03 | 2,700 |
| 20 Mar 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 47.35 | 10,600 |
| 19 Mar 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 46.68 | 30,000 |
| 18 Mar 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 46.21 | 3,400 |
| 18 Mar 2024 | 0.144 Dividend | |||||
| 15 Mar 2024 | 46.01 | 46.34 | 46.01 | 46.32 | 46.18 | 7,700 |
| 14 Mar 2024 | 46.59 | 46.59 | 46.14 | 46.18 | 46.04 | 8,700 |
| 13 Mar 2024 | 46.48 | 46.81 | 46.48 | 46.65 | 46.50 | 20,200 |
| 12 Mar 2024 | 46.51 | 46.65 | 46.27 | 46.50 | 46.36 | 7,900 |
| 11 Mar 2024 | 46.68 | 46.88 | 46.36 | 46.48 | 46.34 | 20,200 |
| 08 Mar 2024 | 47.45 | 47.69 | 46.75 | 46.93 | 46.78 | 12,200 |
| 07 Mar 2024 | 46.97 | 47.36 | 46.97 | 47.13 | 46.98 | 47,700 |
| 06 Mar 2024 | 47.03 | 47.03 | 46.64 | 46.75 | 46.60 | 46,300 |
| 05 Mar 2024 | 46.78 | 46.99 | 46.44 | 46.57 | 46.43 | 17,700 |
| 04 Mar 2024 | 47.44 | 47.62 | 46.93 | 46.95 | 46.80 | 31,300 |
| 01 Mar 2024 | 47.30 | 47.41 | 47.10 | 47.37 | 47.22 | 26,800 |
| 29 Feb 2024 | 47.19 | 47.19 | 46.81 | 47.08 | 46.93 | 52,900 |
| 28 Feb 2024 | 46.73 | 47.03 | 46.64 | 46.68 | 46.53 | 21,000 |
| 27 Feb 2024 | 47.22 | 47.30 | 47.00 | 47.19 | 47.04 | 133,000 |
| 26 Feb 2024 | 46.58 | 47.15 | 46.58 | 47.10 | 46.95 | 10,800 |
| 23 Feb 2024 | 46.17 | 46.83 | 46.07 | 46.67 | 46.52 | 24,500 |
| 22 Feb 2024 | 46.31 | 46.34 | 45.95 | 46.26 | 46.12 | 10,500 |
| 21 Feb 2024 | 47.05 | 47.05 | 45.75 | 46.03 | 45.89 | 52,900 |
| 20 Feb 2024 | 46.20 | 47.01 | 46.01 | 46.05 | 45.91 | 13,300 |
| 16 Feb 2024 | 46.81 | 47.04 | 46.52 | 46.67 | 46.52 | 28,900 |
| 15 Feb 2024 | 46.44 | 47.15 | 46.44 | 47.11 | 46.96 | 9,300 |
| 14 Feb 2024 | 45.83 | 46.11 | 45.63 | 46.06 | 45.92 | 3,700 |
| 13 Feb 2024 | 45.47 | 45.97 | 45.14 | 45.23 | 45.09 | 6,600 |
| 12 Feb 2024 | 46.11 | 46.89 | 46.11 | 46.69 | 46.54 | 6,200 |
| 09 Feb 2024 | 45.60 | 46.08 | 45.55 | 46.04 | 45.90 | 9,300 |
| 08 Feb 2024 | 44.73 | 45.57 | 44.65 | 45.45 | 45.31 | 43,700 |
| 07 Feb 2024 | 44.88 | 45.85 | 44.62 | 44.84 | 44.70 | 25,400 |
| 06 Feb 2024 | 44.62 | 45.75 | 44.54 | 44.71 | 44.57 | 22,100 |
| 05 Feb 2024 | 44.91 | 44.91 | 44.27 | 44.62 | 44.48 | 6,000 |
| 02 Feb 2024 | 44.78 | 45.39 | 44.78 | 45.22 | 45.08 | 8,800 |
| 01 Feb 2024 | 44.98 | 45.39 | 44.54 | 45.35 | 45.21 | 39,500 |
| 31 Jan 2024 | 45.65 | 45.73 | 44.80 | 44.89 | 44.75 | 25,200 |
| 30 Jan 2024 | 45.42 | 45.80 | 45.42 | 45.80 | 45.66 | 12,800 |
| 29 Jan 2024 | 45.19 | 45.89 | 45.19 | 45.89 | 45.75 | 7,600 |
| 26 Jan 2024 | 45.01 | 45.48 | 45.01 | 45.33 | 45.19 | 32,500 |
| 25 Jan 2024 | 45.29 | 45.37 | 44.88 | 45.16 | 45.02 | 12,400 |
| 24 Jan 2024 | 45.54 | 45.54 | 44.86 | 44.94 | 44.80 | 2,000 |
| 23 Jan 2024 | 45.54 | 45.66 | 45.03 | 45.23 | 45.09 | 6,900 |
| 22 Jan 2024 | 44.54 | 45.76 | 44.54 | 45.51 | 45.37 | 7,800 |
| 19 Jan 2024 | 44.24 | 44.79 | 44.02 | 44.73 | 44.59 | 6,200 |
| 18 Jan 2024 | 44.02 | 44.36 | 43.75 | 44.36 | 44.22 | 18,300 |
| 17 Jan 2024 | 43.55 | 43.85 | 43.40 | 43.85 | 43.71 | 11,300 |
| 16 Jan 2024 | 44.13 | 44.14 | 43.78 | 44.02 | 43.88 | 7,800 |
| 12 Jan 2024 | 44.58 | 44.58 | 44.06 | 44.20 | 44.06 | 5,600 |
| 11 Jan 2024 | 44.21 | 44.35 | 43.99 | 44.35 | 44.21 | 8,800 |
| 10 Jan 2024 | 44.19 | 44.32 | 44.16 | 44.32 | 44.18 | 2,100 |
| 09 Jan 2024 | 44.18 | 44.31 | 44.15 | 44.20 | 44.06 | 9,800 |
| 08 Jan 2024 | 44.05 | 44.57 | 44.05 | 44.57 | 44.43 | 8,900 |
| 05 Jan 2024 | 44.03 | 44.53 | 44.03 | 44.13 | 43.99 | 3,600 |
| 04 Jan 2024 | 44.32 | 44.64 | 44.32 | 44.37 | 44.23 | 1,100 |
| 03 Jan 2024 | 44.75 | 44.78 | 44.24 | 44.24 | 44.10 | 1,400 |
| 02 Jan 2024 | 45.52 | 45.52 | 44.96 | 45.15 | 45.01 | 20,500 |
| 29 Dec 2023 | 46.03 | 46.03 | 45.54 | 45.54 | 45.40 | 3,100 |
| 28 Dec 2023 | 46.26 | 46.27 | 45.97 | 46.07 | 45.93 | 2,400 |
| 27 Dec 2023 | 46.65 | 46.99 | 46.13 | 46.30 | 46.16 | 22,900 |
| 26 Dec 2023 | 46.15 | 46.35 | 45.96 | 46.30 | 46.16 | 13,100 |
| 22 Dec 2023 | 46.87 | 47.20 | 45.81 | 45.81 | 45.67 | 8,700 |
| 21 Dec 2023 | 47.20 | 47.20 | 45.24 | 45.60 | 45.46 | 36,000 |
| 20 Dec 2023 | 45.56 | 46.66 | 44.92 | 44.94 | 44.80 | 27,000 |
| 19 Dec 2023 | 44.87 | 45.73 | 44.87 | 45.71 | 45.57 | 16,900 |
| 18 Dec 2023 | 44.63 | 44.75 | 44.58 | 44.63 | 44.49 | 2,900 |
| 18 Dec 2023 | 0.154 Dividend | |||||
| 15 Dec 2023 | 44.77 | 44.77 | 44.69 | 44.69 | 44.40 | 400 |
| 14 Dec 2023 | 44.73 | 44.95 | 44.58 | 44.94 | 44.65 | 4,300 |
| 13 Dec 2023 | 42.45 | 43.81 | 42.45 | 43.81 | 43.52 | 9,300 |
| 12 Dec 2023 | 42.13 | 42.46 | 42.13 | 42.30 | 42.02 | 3,900 |
| 11 Dec 2023 | 42.23 | 42.43 | 42.14 | 42.43 | 42.15 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.