Stock Quote

S&P Smallcap 600 Pure Growth Invesco ETF (NY: RZG )

159.79 USD +2.39 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 156.45 159.79 156.45 159.79 944 +2.39(+1.52%)
May 06, 2021 156.40 157.41 155.78 157.41 1,592 +0.32(+0.20%)
May 05, 2021 157.88 157.88 157.09 157.09 831 -0.18(-0.12%)
May 04, 2021 157.07 157.27 156.55 157.27 1,786 -2.12(-1.33%)
May 03, 2021 160.02 160.02 158.68 159.39 1,657 +0.55(+0.34%)
Apr 30, 2021 157.93 159.21 157.93 158.84 1,600 +1.12(+0.71%)
Apr 29, 2021 163.97 163.97 152.10 157.73 1,927 -3.69(-2.29%)
Apr 28, 2021 160.72 161.91 160.72 161.42 1,615 -0.38(-0.24%)
Apr 27, 2021 161.85 161.85 161.80 161.80 870 -0.09(-0.05%)
Apr 26, 2021 161.17 161.90 161.17 161.89 3,635 +2.32(+1.46%)
Apr 23, 2021 159.35 159.72 159.35 159.57 2,100 +2.39(+1.52%)
Apr 22, 2021 157.25 157.40 156.73 157.18 3,152 -0.24(-0.15%)
Apr 21, 2021 155.77 157.42 155.77 157.42 922 +3.46(+2.25%)
Apr 20, 2021 154.89 154.89 153.25 153.96 2,493 -3.65(-2.31%)
Apr 19, 2021 157.03 157.64 156.52 157.61 4,227 -2.77(-1.72%)
Apr 16, 2021 159.58 160.52 159.58 160.37 900 +0.71(+0.45%)
Apr 15, 2021 159.70 159.72 158.96 159.66 1,011 +0.25(+0.16%)
Apr 14, 2021 161.31 161.31 159.25 159.41 2,095 +0.53(+0.33%)
Apr 13, 2021 158.12 158.88 158.12 158.88 1,455 +0.06(+0.04%)
Apr 12, 2021 157.69 159.23 157.69 158.82 1,477 -0.07(-0.04%)
Apr 09, 2021 156.94 158.89 156.94 158.89 2,800 +0.30(+0.19%)
Apr 08, 2021 156.58 158.58 156.58 158.58 442 +2.10(+1.34%)
Apr 07, 2021 158.50 158.75 156.47 156.48 2,101 -3.62(-2.26%)
Apr 06, 2021 161.17 161.37 160.03 160.10 901 -0.93(-0.58%)
Apr 05, 2021 162.04 162.65 160.24 161.03 3,887 +0.87(+0.54%)
Apr 01, 2021 158.90 160.24 158.90 160.16 3,600 +2.72(+1.73%)
Mar 31, 2021 157.19 157.44 156.56 157.44 1,335 +1.07(+0.68%)
Mar 30, 2021 152.51 156.37 152.51 156.37 61,649 +3.48(+2.27%)
Mar 29, 2021 153.29 153.29 152.89 152.89 1,002 -3.69(-2.36%)
Mar 26, 2021 155.19 156.59 155.19 156.59 500 +2.19(+1.42%)
Mar 25, 2021 153.66 154.40 153.66 154.40 535 +3.24(+2.14%)
Mar 24, 2021 156.49 156.49 151.16 151.16 1,178 -4.25(-2.73%)
Mar 23, 2021 159.40 159.40 155.41 155.41 2,844 -5.37(-3.34%)
Mar 22, 2021 160.53 160.95 160.47 160.78 2,102 -0.75(-0.47%)
Mar 19, 2021 159.40 161.61 158.90 161.53 2,700 +2.29(+1.44%)
Mar 18, 2021 163.84 164.47 159.24 159.24 33,404 -5.84(-3.54%)
Mar 17, 2021 161.81 165.64 161.54 165.09 2,389 +1.51(+0.92%)
Mar 16, 2021 164.88 164.88 163.58 163.58 1,311 -2.21(-1.34%)
Mar 15, 2021 164.66 165.79 164.66 165.79 2,309 +1.62(+0.99%)
Mar 12, 2021 162.26 164.18 162.26 164.18 3,600 +0.21(+0.13%)
Mar 11, 2021 162.36 163.98 162.36 163.97 3,100 +3.22(+2.00%)
Mar 10, 2021 160.62 161.72 160.38 160.75 1,838 +1.84(+1.16%)
Mar 09, 2021 158.97 158.97 158.91 158.91 453 +4.84(+3.14%)
Mar 08, 2021 156.07 156.07 153.51 154.07 1,257 +0.88(+0.58%)
Mar 05, 2021 151.82 153.19 145.94 153.19 2,300 +3.09(+2.06%)
Mar 04, 2021 153.58 153.58 148.89 150.10 8,131 -6.05(-3.87%)
Mar 03, 2021 158.62 158.62 156.14 156.14 1,934 -2.63(-1.65%)
Mar 02, 2021 161.00 161.00 158.77 158.77 2,358 -3.55(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.