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

157.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 157.35 157.83 157.35 157.62 397 -3.43(-2.13%)
Dec 02, 2021 158.03 161.34 158.03 161.05 2,872 +3.36(+2.13%)
Dec 01, 2021 164.51 164.51 157.68 157.69 4,246 -3.54(-2.20%)
Nov 30, 2021 163.12 163.86 161.23 161.23 5,648 -3.40(-2.06%)
Nov 29, 2021 167.00 167.00 164.54 164.63 918 -0.53(-0.32%)
Nov 26, 2021 166.17 166.17 163.95 165.15 865 -5.06(-2.97%)
Nov 24, 2021 170.49 170.49 170.18 170.22 978 -0.17(-0.10%)
Nov 23, 2021 169.17 170.39 168.51 170.39 5,573 -1.42(-0.83%)
Nov 22, 2021 174.00 174.13 171.65 171.81 2,222 -0.26(-0.15%)
Nov 19, 2021 173.62 173.62 172.07 172.07 1,929 -1.79(-1.03%)
Nov 18, 2021 173.68 173.86 173.86 173.86 1,521 -1.18(-0.67%)
Nov 17, 2021 175.87 176.09 174.86 175.04 4,653 -1.89(-1.07%)
Nov 16, 2021 176.19 177.30 176.19 176.93 2,345 +1.48(+0.85%)
Nov 15, 2021 175.39 175.45 175.38 175.45 1,328 -0.39(-0.22%)
Nov 12, 2021 176.27 176.27 175.83 175.83 489 +0.31(+0.18%)
Nov 11, 2021 175.53 175.53 175.52 175.52 531 +1.44(+0.83%)
Nov 10, 2021 176.36 174.08 174.08 863 -2.50(-1.42%)
Nov 09, 2021 177.01 177.05 176.37 176.58 1,507 -0.61(-0.35%)
Nov 08, 2021 178.95 178.95 177.19 177.19 2,039 +0.11(+0.06%)
Nov 05, 2021 176.67 177.08 175.85 177.08 1,614 +1.96(+1.12%)
Nov 04, 2021 174.37 175.38 174.37 175.12 556 +0.57(+0.33%)
Nov 03, 2021 173.33 174.55 172.82 174.55 1,282 +4.01(+2.35%)
Nov 02, 2021 170.18 170.61 170.18 170.54 826 -0.68(-0.40%)
Nov 01, 2021 171.10 171.63 170.49 171.22 19,929 +2.89(+1.71%)
Oct 29, 2021 167.54 168.33 167.54 168.33 437 +0.89(+0.53%)
Oct 28, 2021 166.73 167.44 166.73 167.44 698 +4.51(+2.77%)
Oct 27, 2021 164.77 164.77 162.94 162.94 723 -3.33(-2.00%)
Oct 26, 2021 166.04 166.27 1,323 -0.31(-0.19%)
Oct 25, 2021 164.28 166.87 164.28 166.58 926 +1.38(+0.83%)
Oct 22, 2021 165.70 165.70 165.20 165.20 527 -0.02(-0.01%)
Oct 21, 2021 164.82 165.22 164.34 165.22 614 +0.51(+0.31%)
Oct 20, 2021 165.00 165.00 164.71 164.71 713 +0.63(+0.38%)
Oct 19, 2021 164.24 164.58 164.08 164.08 3,141 +1.12(+0.69%)
Oct 18, 2021 161.77 163.06 161.55 162.96 1,245 +0.94(+0.58%)
Oct 15, 2021 162.57 162.57 162.02 162.02 1,047 -0.89(-0.55%)
Oct 14, 2021 163.06 163.27 162.91 162.92 616 +1.94(+1.21%)
Oct 13, 2021 160.72 160.97 160.72 160.97 399 +0.49(+0.30%)
Oct 12, 2021 161.07 161.07 160.48 160.48 678 +0.70(+0.44%)
Oct 11, 2021 160.31 160.31 159.78 159.78 569 -0.68(-0.42%)
Oct 08, 2021 161.27 161.27 160.46 160.46 461 -1.67(-1.03%)
Oct 07, 2021 163.30 163.30 162.02 162.13 717 +3.02(+1.90%)
Oct 06, 2021 157.24 159.11 157.11 159.11 3,695 -0.69(-0.43%)
Oct 05, 2021 160.26 161.23 159.80 159.80 595 +0.53(+0.33%)
Oct 04, 2021 160.01 160.01 158.67 159.27 2,456 -2.59(-1.60%)
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.