S&P Smallcap 600 Pure Value Invesco ETF (RZV)
70.17
0.87 (1.26%)
RZV Stock Quote Delayed 15 Minutes
-
RZV Stock Chart
-
Historical RZV Prices
Historical Data for RZV |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/15/19 | 69.54 | 70.43 | 69.54 | 6,625 | 70.17 | 0.87 1.26% |
02/14/19 | 68.52 | 69.40 | 68.34 | 7,573 | 69.30 | 0.30 0.43% |
02/13/19 | 68.84 | 69.09 | 68.50 | 19,258 | 69.00 | 0.37 0.54% |
02/12/19 | 67.64 | 68.65 | 67.64 | 4,284 | 68.63 | 1.34 1.99% |
02/11/19 | 66.41 | 67.29 | 66.05 | 11,777 | 67.29 | 0.90 1.36% |
02/08/19 | 66.58 | 66.87 | 66.00 | 24,700 | 66.39 | -0.65 -0.97% |
02/07/19 | 68.06 | 68.06 | 66.45 | 66,205 | 67.04 | -1.31 -1.92% |
02/06/19 | 68.29 | 68.43 | 68.24 | 7,546 | 68.35 | -0.27 -0.39% |
02/05/19 | 68.45 | 68.83 | 68.08 | 14,519 | 68.62 | 0.56 0.82% |
02/04/19 | 67.28 | 68.30 | 67.03 | 21,419 | 68.06 | 0.52 0.77% |
02/01/19 | 67.25 | 67.76 | 67.20 | 58,000 | 67.54 | 0.25 0.37% |
01/31/19 | 66.81 | 67.47 | 66.81 | 20,087 | 67.29 | 0.70 1.05% |
01/30/19 | 66.32 | 66.95 | 66.01 | 3,768 | 66.59 | 0.40 0.60% |
01/29/19 | 66.19 | 66.38 | 65.89 | 9,134 | 66.19 | -0.25 -0.38% |
01/28/19 | 65.94 | 66.63 | 65.61 | 28,589 | 66.44 | -0.44 -0.66% |
01/25/19 | 66.38 | 66.93 | 66.16 | 18,500 | 66.88 | 1.19 1.81% |
01/24/19 | 65.05 | 65.73 | 65.05 | 7,143 | 65.69 | 0.77 1.19% |
01/23/19 | 65.48 | 65.75 | 64.70 | 13,029 | 64.92 | -0.38 -0.58% |
01/22/19 | 65.92 | 66.27 | 65.10 | 47,947 | 65.30 | -1.49 -2.23% |
01/18/19 | 66.21 | 66.94 | 66.11 | 13,700 | 66.79 | 1.10 1.67% |
01/17/19 | 65.03 | 65.90 | 65.03 | 5,579 | 65.69 | 0.30 0.46% |
01/16/19 | 64.43 | 65.53 | 64.43 | 12,926 | 65.39 | 0.90 1.40% |
01/15/19 | 64.69 | 64.69 | 64.01 | 55,917 | 64.49 | -0.29 -0.45% |
01/14/19 | 64.01 | 65.21 | 64.01 | 28,475 | 64.78 | -0.16 -0.25% |
01/11/19 | 64.10 | 65.09 | 64.10 | 34,400 | 64.94 | 0.59 0.92% |
01/10/19 | 63.88 | 64.42 | 63.52 | 21,675 | 64.35 | -0.32 -0.49% |
01/09/19 | 63.92 | 64.85 | 63.61 | 31,266 | 64.67 | 1.11 1.75% |
01/08/19 | 63.47 | 63.62 | 62.87 | 29,313 | 63.56 | 0.79 1.26% |
01/07/19 | 60.96 | 62.94 | 60.90 | 18,956 | 62.77 | 1.69 2.77% |
01/04/19 | 59.00 | 61.08 | 59.00 | 13,600 | 61.08 | 2.63 4.50% |
01/03/19 | 59.10 | 59.30 | 57.69 | 32,459 | 58.45 | -0.62 -1.05% |
01/02/19 | 56.68 | 59.23 | 56.07 | 49,497 | 59.07 | 1.28 2.21% |
12/31/18 | 57.61 | 57.79 | 56.47 | 60,200 | 57.79 | 0.23 0.40% |
12/28/18 | 57.37 | 58.49 | 56.87 | 382,100 | 57.56 | 0.39 0.68% |
12/27/18 | 56.44 | 57.17 | 55.28 | 44,519 | 57.17 | -0.06 -0.10% |
12/26/18 | 55.44 | 57.23 | 54.39 | 91,271 | 57.23 | 2.12 3.85% |
12/24/18 | 55.45 | 55.83 | 54.55 | 46,100 | 55.11 | -0.98 -1.75% |
12/21/18 | 57.00 | 57.66 | 55.84 | 28,900 | 56.09 | -0.91 -1.60% |
12/20/18 | 58.07 | 58.35 | 57.00 | 32,221 | 57.00 | -1.48 -2.53% |
12/19/18 | 59.65 | 60.25 | 58.33 | 8,017 | 58.48 | -1.00 -1.68% |
12/18/18 | 60.32 | 60.49 | 59.31 | 18,546 | 59.48 | 0.25 0.42% |
12/17/18 | 60.75 | 61.06 | 59.23 | 116,551 | 59.23 | -1.57 -2.58% |
12/14/18 | 61.08 | 61.93 | 60.63 | 53,800 | 60.80 | -1.01 -1.63% |
12/13/18 | 62.60 | 62.60 | 61.57 | 28,609 | 61.81 | -1.24 -1.97% |
12/12/18 | 63.12 | 63.72 | 62.65 | 9,694 | 63.05 | 0.39 0.62% |
12/11/18 | 63.31 | 63.74 | 62.09 | 18,526 | 62.66 | 0.05 0.08% |
12/10/18 | 63.42 | 63.42 | 62.08 | 15,197 | 62.60 | -0.71 -1.12% |
12/07/18 | 64.57 | 65.13 | 63.02 | 32,800 | 63.31 | -1.33 -2.06% |
12/06/18 | 64.36 | 64.64 | 63.44 | 14,128 | 64.64 | -0.64 -0.98% |
12/04/18 | 68.24 | 68.24 | 65.20 | 7,700 | 65.28 | -2.77 -4.07% |
Download Data To Spreadsheet |

S&P Smallcap 600 Pure Value Invesco ETF Stock Analysis
Rating:
Total Grade:
Analysis Breakdown
RZV Stock Grade: | |
Fundamental Grade: | |
Quantitative Grade: | |
RZV Earnings | |
Earnings Growth: | |
Earnings Momentum: | |
Earnings Surprises: | |
Analyst Earnings Revisions: | |
RZV Financial Information | |
Sales Growth: | |
Operating Margin Growth: | |
Cash Flow: | |
Return on Equity: |
S&P Smallcap 600 Pure Value Invesco ETF Stock: Weekly View
This Week: | |
---|---|
Last Week: | |
Two Weeks Ago: |