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

49.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 49.31 49.37 49.31 49.37 575 +0.07(+0.14%)
Oct 31, 2024 50.01 50.01 49.30 49.30 4,262 -0.66(-1.32%)
Oct 30, 2024 50.10 50.54 49.96 49.96 3,294 +0.02(+0.03%)
Oct 29, 2024 50.00 50.00 49.92 49.94 2,940 -0.77(-1.51%)
Oct 28, 2024 50.17 50.71 50.17 50.71 28,993 +0.98(+1.98%)
Oct 25, 2024 50.09 50.30 49.73 49.73 2,859 -0.26(-0.52%)
Oct 24, 2024 49.80 49.99 49.80 49.99 2,042 +0.29(+0.58%)
Oct 23, 2024 50.20 50.23 49.43 49.70 6,597 -0.55(-1.10%)
Oct 22, 2024 50.38 50.43 50.25 50.25 5,503 -0.48(-0.95%)
Oct 21, 2024 51.56 51.56 50.00 50.73 33,210 -0.68(-1.32%)
Oct 18, 2024 51.74 51.74 51.41 51.41 661 -0.39(-0.76%)
Oct 17, 2024 52.04 52.05 51.80 51.80 3,161 -0.29(-0.55%)
Oct 16, 2024 51.69 52.09 51.69 52.09 2,588 +0.63(+1.21%)
Oct 15, 2024 51.99 52.00 51.47 51.47 2,285 -0.06(-0.12%)
Oct 14, 2024 51.31 51.53 51.31 51.53 2,124 +0.33(+0.64%)
Oct 11, 2024 50.59 51.20 50.56 51.20 13,108 +0.87(+1.74%)
Oct 10, 2024 50.09 50.34 49.87 50.33 10,147 -0.33(-0.64%)
Oct 09, 2024 50.64 50.70 50.53 50.65 2,638 +0.02(+0.04%)
Oct 08, 2024 50.45 50.63 50.45 50.63 1,988 +0.04(+0.08%)
Oct 07, 2024 50.67 50.67 50.59 50.59 663 -0.55(-1.08%)
Oct 04, 2024 51.17 51.19 50.99 51.14 10,804 +0.77(+1.53%)
Oct 03, 2024 50.26 50.56 50.24 50.37 1,474 -0.31(-0.61%)
Oct 02, 2024 50.81 50.81 50.67 50.68 385 -0.23(-0.45%)
Oct 01, 2024 51.31 51.31 50.46 50.91 9,976 -0.57(-1.12%)
Sep 30, 2024 51.29 51.78 51.29 51.48 5,021 +0.12(+0.23%)
Sep 27, 2024 51.40 51.54 51.36 51.36 4,328 +0.40(+0.79%)
Sep 26, 2024 51.06 51.06 50.93 50.96 2,096 +0.27(+0.53%)
Sep 25, 2024 51.23 51.23 50.26 50.70 1,647 -0.69(-1.35%)
Sep 24, 2024 51.31 51.43 51.28 51.39 1,562 +0.08(+0.15%)
Sep 23, 2024 51.42 51.60 51.28 51.31 5,694 +0.02(+0.04%)
Sep 20, 2024 51.37 51.63 50.27 51.29 3,280 -0.44(-0.85%)
Sep 19, 2024 51.35 51.74 51.35 51.73 3,280 +1.22(+2.41%)
Sep 18, 2024 50.37 51.36 50.37 50.51 4,652 +0.15(+0.31%)
Sep 17, 2024 50.05 50.83 50.05 50.35 3,301 +0.50(+1.00%)
Sep 16, 2024 49.57 49.86 49.57 49.86 3,444 +0.17(+0.33%)
Sep 13, 2024 49.81 49.81 49.45 49.69 512 +1.18(+2.43%)
Sep 12, 2024 48.50 48.51 48.48 48.51 1,073 +0.75(+1.56%)
Sep 11, 2024 47.34 47.77 46.64 47.77 14,874 +0.20(+0.42%)
Sep 10, 2024 47.40 47.57 47.40 47.57 451 -0.39(-0.82%)
Sep 09, 2024 47.72 48.00 47.23 47.96 2,367 +0.13(+0.27%)
Sep 06, 2024 48.58 48.71 47.83 47.83 6,197 -0.87(-1.78%)
Sep 05, 2024 48.88 49.01 48.66 48.70 3,151 -0.46(-0.94%)
Sep 04, 2024 49.26 49.48 49.16 49.16 4,842 -0.35(-0.70%)
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.