Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.96 -0.16 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.01 38.12 37.85 38.00 30,375 -0.15(-0.40%)
Nov 29, 2018 37.81 38.17 37.56 38.15 31,264 +0.25(+0.66%)
Nov 28, 2018 36.84 37.90 36.64 37.90 28,134 +1.28(+3.49%)
Nov 27, 2018 36.66 36.85 36.63 36.63 9,583 -0.26(-0.70%)
Nov 26, 2018 36.86 37.02 36.72 36.89 21,863 +0.38(+1.03%)
Nov 23, 2018 36.10 36.74 35.99 36.51 11,390 +0.13(+0.36%)
Nov 21, 2018 36.38 36.38 36.38 0 +0.49(+1.36%)
Nov 20, 2018 35.95 36.44 35.74 35.89 80,060 -0.59(-1.61%)
Nov 19, 2018 37.27 37.27 36.40 36.48 26,685 -0.82(-2.19%)
Nov 16, 2018 36.98 37.29 36.87 37.29 11,074 -0.02(-0.06%)
Nov 15, 2018 36.50 37.32 36.50 37.32 13,665 +0.47(+1.29%)
Nov 14, 2018 37.10 37.10 36.56 36.84 41,771 -0.24(-0.65%)
Nov 13, 2018 37.47 37.47 36.95 37.08 11,798 -0.03(-0.07%)
Nov 12, 2018 38.12 38.12 37.11 37.11 13,216 -1.13(-2.96%)
Nov 09, 2018 38.93 38.93 38.01 38.24 8,859 -0.79(-2.02%)
Nov 08, 2018 39.05 39.13 38.79 39.03 19,832 +0.07(+0.19%)
Nov 07, 2018 38.86 39.10 38.51 38.96 34,668 +0.29(+0.74%)
Nov 06, 2018 38.53 38.85 38.53 38.67 11,213 +0.12(+0.31%)
Nov 05, 2018 38.79 38.79 38.34 38.55 16,101 -0.20(-0.52%)
Nov 02, 2018 38.73 38.95 38.47 38.76 26,578 +0.12(+0.31%)
Nov 01, 2018 37.57 38.73 37.57 38.64 17,664 +1.39(+3.72%)
Oct 31, 2018 37.43 37.69 37.20 37.25 68,982 +0.25(+0.67%)
Oct 30, 2018 35.96 37.00 35.96 37.00 23,932 +1.28(+3.58%)
Oct 29, 2018 36.45 36.78 35.46 35.72 75,523 -0.35(-0.98%)
Oct 26, 2018 35.94 36.52 35.38 36.07 33,539 -0.38(-1.04%)
Oct 25, 2018 36.05 36.81 36.05 36.45 16,294 +0.60(+1.67%)
Oct 24, 2018 37.29 37.29 35.85 35.85 27,271 -1.42(-3.81%)
Oct 23, 2018 36.99 37.55 36.59 37.27 44,334 -0.30(-0.81%)
Oct 22, 2018 37.55 37.87 37.44 37.58 15,820 +0.07(+0.19%)
Oct 19, 2018 38.27 38.46 37.41 37.51 117,386 -0.60(-1.57%)
Oct 18, 2018 39.02 39.02 37.83 38.10 40,031 -0.76(-1.96%)
Oct 17, 2018 38.99 38.99 38.48 38.87 55,716 +0.01(+0.03%)
Oct 16, 2018 37.90 39.06 37.79 38.86 25,170 +1.07(+2.82%)
Oct 15, 2018 37.52 37.87 37.29 37.79 16,975 +0.21(+0.55%)
Oct 12, 2018 38.08 38.12 37.30 37.58 24,996 -0.03(-0.08%)
Oct 11, 2018 37.89 38.48 37.61 37.61 69,805 -0.53(-1.38%)
Oct 10, 2018 39.21 39.21 38.11 38.14 57,804 -1.18(-2.99%)
Oct 09, 2018 39.50 39.69 39.25 39.31 39,364 -0.22(-0.55%)
Oct 08, 2018 39.83 39.83 39.19 39.53 452,024 -0.33(-0.83%)
Oct 05, 2018 40.74 40.74 39.59 39.86 29,742 -0.86(-2.11%)
Oct 04, 2018 41.38 41.38 40.59 40.72 56,127 -0.71(-1.72%)
Oct 03, 2018 41.20 41.62 41.09 41.44 27,856 +0.31(+0.75%)
Oct 02, 2018 41.66 41.66 40.99 41.13 150,517 -0.49(-1.18%)
Oct 01, 2018 42.34 42.44 41.52 41.62 239,829 -0.72(-1.69%)
Sep 28, 2018 42.03 42.46 42.03 42.33 19,617 +0.20(+0.47%)
Sep 27, 2018 42.27 42.33 41.99 42.14 20,401 -0.11(-0.27%)
Sep 26, 2018 42.63 42.63 42.23 42.25 110,856 -0.29(-0.69%)
Sep 25, 2018 42.41 42.59 42.38 42.54 27,546 +0.20(+0.48%)
Sep 24, 2018 42.41 42.41 42.08 42.34 29,561 -0.06(-0.14%)
Sep 21, 2018 42.77 42.83 42.38 42.40 34,829 -0.31(-0.74%)
Sep 20, 2018 42.73 42.75 42.48 42.71 89,397 +0.30(+0.71%)
Sep 19, 2018 42.99 42.99 42.32 42.41 69,066 -0.48(-1.11%)
Sep 18, 2018 42.73 43.02 42.73 42.89 37,298 +0.21(+0.49%)
Sep 17, 2018 43.37 43.37 42.66 42.68 29,167 -0.64(-1.49%)
Sep 14, 2018 43.06 43.41 43.06 43.33 41,161 +0.37(+0.87%)
Sep 13, 2018 43.38 43.38 42.95 42.95 14,188 -0.12(-0.28%)
Sep 12, 2018 43.28 43.28 42.78 43.07 29,991 -0.17(-0.39%)
Sep 11, 2018 43.10 43.51 43.02 43.24 24,532 -0.04(-0.10%)
Sep 10, 2018 43.21 43.41 43.06 43.28 25,498 +0.21(+0.48%)
Sep 07, 2018 43.25 43.42 42.79 43.08 97,838 -0.11(-0.27%)
Sep 06, 2018 43.66 43.66 43.17 43.19 20,010 -0.32(-0.74%)
Sep 05, 2018 43.89 43.89 43.01 43.51 20,881 -0.41(-0.93%)
Sep 04, 2018 44.01 44.02 43.58 43.92 33,046 -0.23(-0.53%)
Aug 31, 2018 44.16 44.16 44.16 0 +0.45(+1.02%)
Aug 30, 2018 43.77 44.00 43.67 43.71 26,134 -0.15(-0.34%)
Aug 29, 2018 43.86 43.91 43.83 43.86 21,904 +0.05(+0.12%)
Aug 28, 2018 43.84 43.88 43.58 43.81 26,843 +0.03(+0.06%)
Aug 27, 2018 43.59 44.02 43.59 43.78 60,599 +0.28(+0.65%)
Aug 24, 2018 43.45 43.56 43.26 43.50 25,963 +0.20(+0.47%)
Aug 23, 2018 43.38 43.45 43.11 43.29 62,866 +0.03(+0.08%)
Aug 22, 2018 43.10 43.29 42.88 43.26 77,156 +0.27(+0.62%)
Aug 21, 2018 42.58 43.09 42.58 42.99 107,596 +0.58(+1.36%)
Aug 20, 2018 42.63 42.63 42.18 42.41 49,264 +0.03(+0.06%)
Aug 17, 2018 42.01 42.39 41.94 42.39 23,430 +0.22(+0.52%)
Aug 16, 2018 42.02 42.21 42.02 42.17 29,607 +0.33(+0.80%)
Aug 15, 2018 42.13 42.13 41.64 41.83 28,933 -0.58(-1.37%)
Aug 14, 2018 42.13 42.47 42.13 42.42 26,482 +0.47(+1.11%)
Aug 13, 2018 42.20 42.31 41.88 41.95 37,764 -0.33(-0.78%)
Aug 10, 2018 41.97 42.46 41.97 42.28 31,029 +0.05(+0.11%)
Aug 09, 2018 42.18 42.39 42.18 42.23 23,218 +0.02(+0.05%)
Aug 08, 2018 42.51 42.51 42.08 42.21 29,468 -0.31(-0.73%)
Aug 07, 2018 42.67 42.67 42.46 42.52 30,877 +0.10(+0.23%)
Aug 06, 2018 42.12 42.45 41.99 42.43 28,521 +0.44(+1.04%)
Aug 03, 2018 42.10 42.11 41.87 41.99 15,198 +0.03(+0.08%)
Aug 02, 2018 41.34 41.96 41.34 41.95 24,921 +0.68(+1.65%)
Aug 01, 2018 41.26 41.40 41.04 41.27 31,336 +0.17(+0.43%)
Jul 31, 2018 40.74 41.37 40.74 41.10 37,995 +0.41(+1.00%)
Jul 30, 2018 41.11 41.16 40.66 40.69 41,560 -0.52(-1.26%)
Jul 27, 2018 42.26 42.26 41.06 41.21 50,901 -0.93(-2.21%)
Jul 26, 2018 41.70 42.19 41.59 42.14 40,132 +0.53(+1.28%)
Jul 25, 2018 41.58 41.64 41.41 41.61 56,819 +0.13(+0.32%)
Jul 24, 2018 42.38 42.55 41.37 41.47 51,654 -0.63(-1.49%)
Jul 23, 2018 42.04 42.18 41.86 42.10 59,500 -0.06(-0.15%)
Jul 20, 2018 42.40 42.40 42.08 42.16 45,480 -0.14(-0.33%)
Jul 19, 2018 42.09 42.37 41.95 42.30 86,189 +0.28(+0.66%)
Jul 18, 2018 41.99 42.06 41.69 42.02 49,504 +0.15(+0.35%)
Jul 17, 2018 41.53 41.95 41.26 41.88 64,449 +0.37(+0.88%)
Jul 16, 2018 41.65 41.65 41.44 41.51 26,799 -0.10(-0.25%)
Jul 13, 2018 41.69 41.82 41.60 41.62 26,827 -0.01(-0.03%)
Jul 12, 2018 41.28 41.67 41.23 41.63 27,021 +0.37(+0.90%)
Jul 11, 2018 41.37 41.45 41.22 41.26 31,336 -0.15(-0.35%)
Jul 10, 2018 41.74 41.78 41.28 41.40 83,960 -0.26(-0.63%)
Jul 09, 2018 41.63 41.74 41.49 41.67 93,126 +0.30(+0.72%)
Jul 06, 2018 40.97 41.46 40.97 41.37 121,899 +0.40(+0.99%)
Jul 05, 2018 40.74 41.00 40.52 40.96 214,566 +0.49(+1.21%)
Jul 03, 2018 40.47 40.47 40.47 0 +0.18(+0.45%)
Jul 02, 2018 39.92 40.29 39.71 40.29 37,298 +0.18(+0.45%)
Jun 29, 2018 40.16 40.29 40.08 40.11 33,480 +0.16(+0.40%)
Jun 28, 2018 39.77 39.98 39.36 39.95 23,405 +0.24(+0.61%)
Jun 27, 2018 40.62 40.62 39.71 39.71 46,560 -0.67(-1.66%)
Jun 26, 2018 40.10 40.50 40.10 40.38 27,445 +0.45(+1.14%)
Jun 25, 2018 40.67 40.67 39.82 39.92 24,472 -0.89(-2.19%)
Jun 22, 2018 40.93 40.93 40.75 40.82 18,174 -0.26(-0.62%)
Jun 21, 2018 41.51 41.53 40.97 41.07 56,410 -0.42(-1.00%)
Jun 20, 2018 41.40 41.49 41.24 41.49 37,859 +0.54(+1.32%)
Jun 19, 2018 41.24 41.24 40.66 40.95 53,969 -0.29(-0.70%)
Jun 18, 2018 40.87 41.24 40.83 41.24 33,347 +0.08(+0.20%)
Jun 15, 2018 41.16 40.92 41.16 16,657 +0.11(+0.28%)
Jun 14, 2018 41.07 41.07 40.76 41.04 14,673 +0.18(+0.43%)
Jun 13, 2018 41.05 41.12 40.80 40.86 21,092 -0.03(-0.08%)
Jun 12, 2018 40.99 40.99 40.70 40.90 34,388 +0.21(+0.51%)
Jun 11, 2018 40.76 40.76 40.51 40.69 48,532 +0.10(+0.26%)
Jun 08, 2018 40.55 40.59 40.38 40.59 8,763 +0.27(+0.67%)
Jun 07, 2018 40.76 40.76 40.08 40.32 19,445 -0.38(-0.93%)
Jun 06, 2018 40.70 40.69 37,644 +0.30(+0.75%)
Jun 05, 2018 40.06 40.49 40.06 40.39 59,031 +0.32(+0.79%)
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.