Skip to main content

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

50.56 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.61 50.61 50.56 50.56 551 +0.01(+0.02%)
Jun 27, 2025 50.24 50.85 50.15 50.55 7,064 +0.30(+0.60%)
Jun 26, 2025 49.87 50.25 49.87 50.25 1,523 +0.77(+1.55%)
Jun 25, 2025 50.20 50.20 49.49 49.49 1,533 -0.52(-1.03%)
Jun 24, 2025 49.87 50.09 49.87 50.00 2,047 +0.66(+1.34%)
Jun 23, 2025 48.39 49.34 48.39 49.34 1,823 +0.63(+1.30%)
Jun 20, 2025 49.14 49.14 48.49 48.71 1,404 +0.06(+0.12%)
Jun 18, 2025 48.71 48.71 48.63 48.65 266 -0.08(-0.17%)
Jun 17, 2025 49.00 49.08 48.73 48.73 1,870 -0.48(-0.98%)
Jun 16, 2025 49.10 49.56 49.05 49.22 7,839 +0.40(+0.83%)
Jun 13, 2025 48.72 48.81 48.72 48.81 352 -0.90(-1.80%)
Jun 12, 2025 49.81 49.81 49.64 49.71 3,099 -0.32(-0.64%)
Jun 11, 2025 50.39 50.47 49.95 50.03 4,205 -0.18(-0.36%)
Jun 10, 2025 50.19 50.22 50.13 50.21 1,306 +0.04(+0.08%)
Jun 09, 2025 50.14 50.23 49.90 50.17 1,394 +0.24(+0.47%)
Jun 06, 2025 49.85 49.95 49.61 49.93 3,718 +0.64(+1.30%)
Jun 05, 2025 49.13 49.30 49.13 49.30 1,058 +0.09(+0.18%)
Jun 04, 2025 49.11 49.24 49.11 49.21 2,704 -0.04(-0.08%)
Jun 03, 2025 48.71 49.25 48.61 49.25 2,530 +0.55(+1.12%)
Jun 02, 2025 48.70 48.71 48.00 48.71 3,197 +0.03(+0.07%)
May 30, 2025 48.59 48.67 48.47 48.67 698 +0.01(+0.02%)
May 29, 2025 48.63 48.68 48.62 48.66 422 +0.19(+0.40%)
May 28, 2025 49.20 49.20 48.45 48.47 964 -0.59(-1.21%)
May 27, 2025 48.69 49.06 48.69 49.06 2,746 +1.06(+2.21%)
May 23, 2025 47.90 48.07 47.90 48.00 1,480 -0.12(-0.25%)
May 22, 2025 48.04 48.33 48.04 48.12 1,542 -0.22(-0.46%)
May 21, 2025 48.91 49.14 48.18 48.34 10,753 -1.03(-2.09%)
May 20, 2025 49.47 49.47 49.33 49.37 1,268 -0.10(-0.21%)
May 19, 2025 49.17 49.47 49.17 49.47 766 -0.13(-0.25%)
May 16, 2025 48.93 49.60 48.93 49.60 1,134 +0.67(+1.36%)
May 15, 2025 48.99 49.05 48.87 48.93 2,762 +0.05(+0.11%)
May 14, 2025 48.99 49.07 48.84 48.88 2,830 -0.45(-0.92%)
May 13, 2025 49.23 49.46 49.10 49.33 24,848 +0.29(+0.59%)
May 12, 2025 49.09 49.39 48.55 49.04 21,029 +1.46(+3.08%)
May 09, 2025 47.84 47.89 47.58 47.58 387 +0.20(+0.43%)
May 08, 2025 47.35 47.69 46.76 47.37 142,162 +0.44(+0.94%)
May 07, 2025 47.09 47.09 46.91 46.93 2,087 -0.03(-0.06%)
May 06, 2025 46.62 46.96 46.62 46.96 522 -0.23(-0.48%)
May 05, 2025 47.39 47.49 47.19 47.19 2,141 -0.30(-0.63%)
May 02, 2025 47.07 47.59 47.07 47.49 1,941 +1.06(+2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.