Skip to main content

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

54.22 -0.60 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 54.28 54.33 54.16 54.22 3,214 -0.60(-1.10%)
Sep 11, 2025 54.63 54.82 54.48 54.82 1,454 +1.28(+2.40%)
Sep 10, 2025 53.97 53.97 53.54 53.54 1,491 -0.10(-0.19%)
Sep 09, 2025 53.64 53.80 53.64 53.64 1,347 -0.49(-0.90%)
Sep 08, 2025 53.94 54.13 53.94 54.13 711 -0.04(-0.08%)
Sep 05, 2025 54.20 54.20 53.78 54.17 4,720 -0.00(-0.00%)
Sep 04, 2025 53.75 54.17 53.75 54.17 1,462 +0.54(+1.00%)
Sep 03, 2025 53.77 53.80 53.49 53.63 1,610 -0.10(-0.19%)
Sep 02, 2025 53.28 53.88 53.28 53.74 4,679 -0.29(-0.54%)
Aug 29, 2025 54.03 54.03 54.03 54.03 341 -0.22(-0.40%)
Aug 28, 2025 54.43 54.43 54.24 54.25 469 -0.02(-0.04%)
Aug 27, 2025 53.82 54.27 53.82 54.27 703 +0.35(+0.64%)
Aug 26, 2025 53.63 53.93 53.63 53.92 8,642 +0.28(+0.53%)
Aug 25, 2025 54.18 54.18 53.63 53.64 1,519 -0.59(-1.10%)
Aug 22, 2025 54.21 54.31 54.19 54.23 1,621 +1.72(+3.28%)
Aug 21, 2025 52.35 52.54 52.35 52.51 913 +0.03(+0.05%)
Aug 20, 2025 52.25 52.48 51.97 52.48 3,218 -0.07(-0.14%)
Aug 19, 2025 52.72 52.72 52.54 52.55 730 -0.22(-0.42%)
Aug 18, 2025 52.34 52.93 52.34 52.78 1,524 +0.26(+0.50%)
Aug 15, 2025 52.51 52.51 52.51 52.51 269 -0.32(-0.61%)
Aug 14, 2025 52.80 52.90 52.80 52.84 598 -0.84(-1.56%)
Aug 13, 2025 52.99 53.72 52.99 53.67 4,188 +0.83(+1.57%)
Aug 12, 2025 51.46 52.84 51.46 52.84 1,640 +1.56(+3.05%)
Aug 11, 2025 50.98 51.40 50.98 51.28 637 +0.32(+0.63%)
Aug 08, 2025 51.24 51.24 50.96 50.96 472 +0.10(+0.20%)
Aug 07, 2025 50.79 50.89 50.69 50.86 1,784 -0.37(-0.73%)
Aug 06, 2025 51.31 51.31 48.69 51.23 4,713 -0.07(-0.14%)
Aug 05, 2025 51.27 51.33 50.73 51.30 14,001 +0.28(+0.55%)
Aug 04, 2025 50.41 51.02 49.81 51.02 6,038 +0.66(+1.31%)
Aug 01, 2025 50.66 50.66 50.02 50.36 9,374 -0.71(-1.40%)
Jul 31, 2025 51.37 51.45 51.08 51.08 7,180 -0.31(-0.60%)
Jul 30, 2025 51.46 52.06 51.18 51.39 4,016 +0.01(+0.01%)
Jul 29, 2025 51.85 51.85 51.35 51.38 2,229 -0.33(-0.64%)
Jul 28, 2025 51.82 51.89 51.65 51.71 1,024 -0.04(-0.07%)
Jul 25, 2025 51.52 51.75 51.38 51.75 3,324 +0.28(+0.53%)
Jul 24, 2025 51.70 51.70 51.47 51.47 892 -0.86(-1.63%)
Jul 23, 2025 52.19 52.33 52.11 52.33 1,042 +0.62(+1.21%)
Jul 22, 2025 51.60 51.71 51.55 51.70 1,554 +0.46(+0.91%)
Jul 21, 2025 51.70 51.70 51.24 51.24 2,668 -0.22(-0.43%)
Jul 18, 2025 51.99 51.99 51.45 51.46 2,709 -0.64(-1.22%)
Jul 17, 2025 51.28 52.15 51.28 52.10 8,492 +0.73(+1.42%)
Jul 16, 2025 50.93 51.43 50.93 51.37 2,340 +0.31(+0.62%)
Jul 15, 2025 51.69 51.69 51.04 51.05 4,199 -0.89(-1.71%)
Jul 14, 2025 51.79 51.95 51.79 51.94 4,807 +0.34(+0.66%)
Jul 11, 2025 51.83 51.83 51.53 51.60 3,939 -0.64(-1.22%)
Jul 10, 2025 51.78 52.50 51.78 52.24 3,216 +0.53(+1.02%)
Jul 09, 2025 51.28 51.72 51.25 51.72 2,995 +0.50(+0.97%)
Jul 08, 2025 50.98 51.43 50.97 51.22 5,298 +0.23(+0.44%)
Jul 07, 2025 51.45 51.89 50.89 50.99 4,989 -0.83(-1.60%)
Jul 03, 2025 51.78 51.82 51.78 51.82 302 +0.33(+0.64%)
Jul 02, 2025 50.86 51.49 50.78 51.49 2,256 +0.77(+1.53%)
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.