Invesco S&P SmallCap 600® Pure Growth ETF (RZG) Historical Stock Data
49.72 ↑0.60 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RZG is down -0.52% a day on average. There have been 12 days where Invesco S&P SmallCap 600® Pure Growth ETF closed green and 18 days where RZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 50.30 | 49.72 | ↓$0.58 (-1.14%) | 49.49 | 50.30 | 3.81K |
| 2025-01-13 | 48.47 | 49.12 | ↑$0.65 (1.34%) | 48.22 | 49.12 | 5.20K |
| 2025-01-10 | 49.44 | 49.06 | ↓$0.38 (-0.76%) | 48.92 | 49.44 | 8.75K |
| 2025-01-08 | 49.89 | 50.04 | ↑$0.15 (0.30%) | 49.50 | 50.04 | 1.15K |
| 2025-01-07 | 50.63 | 49.87 | ↓$0.76 (-1.50%) | 49.66 | 50.65 | 2.12K |
| 2025-01-06 | 50.89 | 50.34 | ↓$0.55 (-1.08%) | 50.34 | 51.70 | 5.26K |
| 2025-01-03 | 50.08 | 50.41 | ↑$0.33 (0.65%) | 50.08 | 50.49 | 5.62K |
| 2025-01-02 | 48.71 | 49.66 | ↑$0.95 (1.95%) | 47.04 | 50.19 | 9.73K |
| 2024-12-31 | 49.97 | 49.53 | ↓$0.44 (-0.87%) | 49.53 | 50.00 | 1.58K |
| 2024-12-30 | 49.21 | 49.67 | ↑$0.46 (0.93%) | 49.13 | 49.94 | 7.89K |
| 2024-12-27 | 50.58 | 49.99 | ↓$0.59 (-1.16%) | 49.58 | 50.58 | 5.02K |
| 2024-12-26 | 50.59 | 50.80 | ↑$0.21 (0.42%) | 50.49 | 50.89 | 4.75K |
| 2024-12-24 | 49.93 | 51.97 | ↑$2.04 (4.09%) | 49.93 | 52.40 | 3.38K |
| 2024-12-23 | 50.71 | 50.37 | ↓$0.34 (-0.67%) | 49.96 | 51.72 | 12.27K |
| 2024-12-20 | 49.86 | 50.27 | ↑$0.41 (0.83%) | 49.86 | 51.74 | 5.61K |
| 2024-12-19 | 54.33 | 50.11 | ↓$4.22 (-7.76%) | 49.41 | 54.33 | 40.54K |
| 2024-12-18 | 52.58 | 50.57 | ↓$2.01 (-3.82%) | 50.46 | 52.75 | 24.60K |
| 2024-12-17 | 52.85 | 52.39 | ↓$0.46 (-0.87%) | 52.35 | 54.41 | 3.72K |
| 2024-12-16 | 53.30 | 53.27 | ↓$0.03 (-0.06%) | 53.15 | 53.32 | 1.87K |
| 2024-12-13 | 52.74 | 52.87 | ↑$0.13 (0.25%) | 52.70 | 52.87 | 8.61K |
| 2024-12-12 | 53.89 | 53.24 | ↓$0.65 (-1.21%) | 53.23 | 53.89 | 4.21K |
| 2024-12-11 | 54.18 | 53.90 | ↓$0.28 (-0.52%) | 53.74 | 54.18 | 6.47K |
| 2024-12-10 | 53.55 | 53.56 | ↑$0.01 (0.02%) | 53.52 | 53.95 | 9.11K |
| 2024-12-09 | 54.38 | 53.67 | ↓$0.71 (-1.31%) | 53.67 | 54.38 | 1.83K |
| 2024-12-06 | 54.79 | 54.16 | ↓$0.63 (-1.16%) | 53.94 | 54.79 | 3.34K |
| 2024-12-05 | 54.89 | 54.27 | ↓$0.62 (-1.13%) | 54.27 | 54.96 | 18.39K |
| 2024-12-04 | 55.28 | 55.09 | ↓$0.19 (-0.34%) | 54.70 | 55.32 | 1.76K |
| 2024-12-03 | 54.94 | 55.05 | ↑$0.11 (0.19%) | 54.93 | 55.21 | 3.90K |
| 2024-12-02 | 55.08 | 55.41 | ↑$0.33 (0.60%) | 55.08 | 55.41 | 2.54K |
| 2024-11-29 | 56.16 | 55.18 | ↓$0.98 (-1.74%) | 55.18 | 56.16 | 1.81K |
Create an account or log in to view more rows.
$RZG We will not sell!
$RZG YALL READY????????
$RZG what time we going green?
$RZG gimme gimme
$RZG trash
$RZG I hate this company.
$RZG rip and dip today bulls
$RZG pumped for what this week will bring
$RZG damn lots of volume came after hours just now
what the?
$RZG Overpower the algos!