Invesco S&P SmallCap 600 Pure Growth ETF RZG
61.69 USD -0.27 (-0.43%)
Regular-session close
61.69 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
61.44 Day range 61.69
50.95 52-week range 72.69
- YTD
- +13.45%
- 1 year
- +16.97%
RZG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.44 | 61.69 | 61.44 | 61.44 | -0.20 | -0.32% | 830 |
| Nov 12, 2026 | 62.25 | 62.25 | 61.64 | 61.64 | -0.93 | -1.49% | 1,300 |
| Nov 11, 2026 | 62.84 | 62.84 | 62.19 | 62.57 | +0.61 | +0.98% | 4,600 |
| Nov 10, 2026 | 61.52 | 61.96 | 61.52 | 61.96 | -0.08 | -0.13% | 1,200 |
| Nov 9, 2026 | 61.71 | 62.04 | 61.69 | 62.04 | +1.77 | +2.94% | 2,400 |
| Nov 6, 2026 | 59.86 | 60.35 | 59.86 | 60.27 | +0.61 | +1.02% | 1,400 |
| Nov 5, 2026 | 59.65 | 59.66 | 59.52 | 59.66 | -3.15 | -5.02% | 700 |
| Nov 4, 2026 | 63.28 | 63.57 | 62.61 | 62.81 | +0.56 | +0.90% | 3,000 |
| Nov 3, 2026 | 62.65 | 62.65 | 62.25 | 62.25 | +0.26 | +0.42% | 1,000 |
| Nov 2, 2026 | 62.80 | 63.20 | 61.99 | 61.99 | -0.19 | -0.31% | 3,400 |
| Oct 30, 2026 | 62.47 | 62.47 | 62.17 | 62.18 | -1.13 | -1.78% | 1,000 |
| Oct 29, 2026 | 62.71 | 63.41 | 62.71 | 63.31 | +0.76 | +1.22% | 4,300 |
| Oct 28, 2026 | 62.20 | 62.55 | 62.20 | 62.55 | +0.24 | +0.39% | 1,600 |
| Oct 27, 2026 | 62.42 | 62.42 | 62.13 | 62.31 | +0.42 | +0.68% | 3,800 |
| Oct 26, 2026 | 62.28 | 62.30 | 61.83 | 61.89 | +0.25 | +0.41% | 1,400 |
| Oct 23, 2026 | 61.42 | 61.64 | 61.42 | 61.64 | -0.57 | -0.92% | 2,900 |
| Oct 22, 2026 | 62.20 | 62.21 | 62.05 | 62.21 | -0.44 | -0.70% | 1,800 |
| Oct 21, 2026 | 62.72 | 62.72 | 62.58 | 62.65 | +0.25 | +0.40% | 600 |
| Oct 20, 2026 | 62.79 | 62.79 | 62.26 | 62.40 | +0.72 | +1.17% | 2,500 |
| Oct 19, 2026 | 61.69 | 61.94 | 61.66 | 61.68 | +0.36 | +0.59% | 3,300 |
| Oct 16, 2026 | 62.34 | 62.34 | 61.27 | 61.32 | -0.92 | -1.48% | 3,800 |
| Oct 15, 2026 | 61.98 | 62.26 | 61.98 | 62.24 | +0.72 | +1.17% | 2,700 |
| Oct 14, 2026 | 61.86 | 62.11 | 61.43 | 61.52 | -1.09 | -1.74% | 2,000 |
| Oct 13, 2026 | 62.68 | 62.76 | 62.27 | 62.61 | -0.47 | -0.75% | 12,200 |
| Oct 12, 2026 | 63.20 | 63.27 | 63.08 | 63.08 | -0.24 | -0.38% | 1,600 |
| Oct 9, 2026 | 62.99 | 63.32 | 62.85 | 63.32 | +0.63 | +1.00% | 3,700 |
| Oct 8, 2026 | 62.12 | 62.69 | 62.12 | 62.69 | +0.30 | +0.48% | 1,600 |
| Oct 7, 2026 | 62.37 | 62.39 | 62.33 | 62.39 | -0.84 | -1.33% | 900 |
| Oct 6, 2026 | 63.74 | 63.74 | 63.16 | 63.23 | -0.21 | -0.33% | 1,700 |
| Oct 5, 2026 | 63.35 | 63.55 | 63.35 | 63.44 | +0.12 | +0.19% | 2,100 |
| Oct 2, 2026 | 63.31 | 63.60 | 63.31 | 63.32 | +0.78 | +1.25% | 2,100 |
| Oct 1, 2026 | 62.24 | 62.54 | 62.17 | 62.54 | +0.07 | +0.11% | 4,200 |
| Sep 30, 2026 | 62.94 | 63.13 | 62.47 | 62.47 | -0.47 | -0.75% | 1,100 |
| Sep 29, 2026 | 63.61 | 63.61 | 62.59 | 62.94 | -0.35 | -0.55% | 2,600 |
| Sep 28, 2026 | 63.11 | 63.36 | 62.94 | 63.29 | -0.41 | -0.64% | 3,000 |
| Sep 25, 2026 | 63.84 | 63.92 | 63.70 | 63.70 | +0.14 | +0.22% | 1,300 |
| Sep 24, 2026 | 63.33 | 63.56 | 62.91 | 63.56 | 0.00 | 0.00% | 1,300 |
| Sep 23, 2026 | 63.88 | 63.88 | 63.54 | 63.56 | -0.91 | -1.41% | 1,600 |
| Sep 22, 2026 | 64.70 | 64.91 | 64.14 | 64.47 | +0.28 | +0.44% | 2,700 |
| Sep 21, 2026 | 64.14 | 64.39 | 64.12 | 64.19 | +0.33 | +0.52% | 8,500 |
| Sep 18, 2026 | 63.80 | 63.86 | 63.74 | 63.86 | -0.31 | -0.48% | 2,900 |
| Sep 17, 2026 | 64.90 | 64.90 | 64.17 | 64.17 | +0.13 | +0.20% | 6,400 |
| Sep 16, 2026 | 64.40 | 64.53 | 64.03 | 64.04 | +0.22 | +0.34% | 1,500 |
| Sep 15, 2026 | 64.84 | 64.84 | 63.66 | 63.82 | -0.97 | -1.50% | 3,800 |
| Sep 14, 2026 | 65.01 | 65.09 | 64.79 | 64.79 | -0.70 | -1.07% | 1,600 |
| Sep 11, 2026 | 65.57 | 65.58 | 65.49 | 65.49 | +0.32 | +0.49% | 1,400 |
| Sep 10, 2026 | 65.07 | 65.36 | 65.06 | 65.17 | -0.66 | -1.00% | 5,400 |
| Sep 9, 2026 | 66.07 | 66.07 | 65.68 | 65.83 | -0.89 | -1.33% | 6,600 |
| Sep 8, 2026 | 66.82 | 67.15 | 66.72 | 66.72 | -0.27 | -0.40% | 2,100 |
| Sep 4, 2026 | 66.37 | 66.99 | 66.37 | 66.99 | +0.25 | +0.37% | 1,500 |
| Sep 3, 2026 | 66.82 | 66.84 | 66.45 | 66.74 | +0.44 | +0.66% | 1,800 |
| Sep 2, 2026 | 65.65 | 66.49 | 65.65 | 66.30 | +0.93 | +1.42% | 3,900 |
| Sep 1, 2026 | 65.91 | 66.17 | 65.37 | 65.37 | -1.22 | -1.83% | 25,200 |
| Aug 31, 2026 | 66.67 | 66.75 | 66.51 | 66.59 | -0.77 | -1.14% | 2,800 |
| Aug 28, 2026 | 68.20 | 68.20 | 67.36 | 67.36 | -1.15 | -1.68% | 14,900 |
| Aug 27, 2026 | 68.66 | 68.66 | 68.29 | 68.51 | -0.09 | -0.13% | 3,000 |
| Aug 26, 2026 | 68.90 | 68.95 | 68.52 | 68.60 | +0.07 | +0.10% | 5,300 |
| Aug 25, 2026 | 68.49 | 68.58 | 68.36 | 68.53 | +0.16 | +0.23% | 4,100 |
| Aug 24, 2026 | 68.45 | 68.63 | 68.35 | 68.37 | -0.25 | -0.36% | 3,500 |
| Aug 21, 2026 | 68.19 | 68.62 | 68.12 | 68.62 | +0.58 | +0.85% | 4,700 |
| Aug 20, 2026 | 68.91 | 69.03 | 67.99 | 68.04 | -1.12 | -1.62% | 6,800 |
| Aug 19, 2026 | 70.18 | 70.18 | 69.08 | 69.16 | -0.29 | -0.42% | 5,100 |
| Aug 18, 2026 | 70.13 | 70.13 | 69.45 | 69.45 | -1.11 | -1.57% | 1,100 |
| Aug 17, 2026 | 70.20 | 70.76 | 70.20 | 70.56 | +0.10 | +0.14% | 2,800 |
| Aug 14, 2026 | 69.79 | 70.49 | 69.79 | 70.46 | +0.70 | +1.00% | 8,100 |
65 days, newest first. Daily bars as drawn on the RZG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.