Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

94.35 USD +2.37 (+2.57%)

Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2022	90.34	94.55	90.01	94.35	31,787	+2.37(+2.57%)
Jan 21, 2022	92.61	94.33	91.98	91.98	15,020	-1.26(-1.35%)
Jan 20, 2022	95.66	96.44	93.10	93.24	25,099	-1.94(-2.04%)
Jan 19, 2022	97.71	97.71	95.18	95.18	27,886	-1.90(-1.95%)
Jan 18, 2022	98.61	98.61	97.04	97.08	21,320	-2.06(-2.08%)
Jan 14, 2022				99.14	0	+0.23(+0.23%)
Jan 13, 2022	98.34	99.82	98.34	98.91	32,241	+0.75(+0.76%)
Jan 12, 2022	99.15	99.37	97.82	98.16	19,261	-0.53(-0.54%)
Jan 11, 2022	98.47	98.82	97.22	98.69	43,005	+0.53(+0.54%)
Jan 10, 2022	98.17	98.19	97.15	98.16	80,636	-0.39(-0.40%)
Jan 07, 2022	99.01	99.28	98.40	98.55	12,673	-0.45(-0.45%)
Jan 06, 2022	98.60	99.48	98.40	99.00	76,979	+0.52(+0.53%)
Jan 05, 2022	100.17	101.04	98.33	98.48	18,603	-1.32(-1.33%)
Jan 04, 2022	98.59	100.11	98.59	99.80	22,117	+1.69(+1.72%)
Jan 03, 2022	96.47	99.13	96.47	98.11	43,162	+1.88(+1.95%)
Dec 31, 2021	96.15	96.68	95.61	96.23	7,904	+0.10(+0.10%)
Dec 30, 2021	97.18	97.18	96.13	96.13	7,735	-0.24(-0.25%)
Dec 29, 2021	96.16	96.71	96.10	96.37	17,360	+0.15(+0.16%)
Dec 28, 2021	96.28	97.10	96.16	96.22	73,585	-0.08(-0.08%)
Dec 27, 2021	95.33	96.31	94.64	96.30	10,800	+1.06(+1.11%)
Dec 23, 2021	94.85	95.58	94.85	95.24	7,827	+0.94(+1.00%)
Dec 22, 2021	93.23	94.44	92.64	94.30	25,123	+0.82(+0.88%)
Dec 21, 2021	91.80	93.52	91.80	93.47	27,687	+2.86(+3.16%)
Dec 20, 2021	91.10	91.54	89.04	90.61	48,857	-2.46(-2.64%)
Dec 17, 2021	92.61	93.95	91.67	93.07	31,853	-0.21(-0.23%)
Dec 16, 2021	95.05	95.64	93.02	93.28	24,143	-1.20(-1.27%)
Dec 15, 2021	93.03	94.84	91.62	94.48	13,066	+1.63(+1.76%)
Dec 14, 2021	92.63	94.64	92.63	92.85	21,119	-0.36(-0.39%)
Dec 13, 2021	96.12	96.12	93.21	93.21	21,045	-2.97(-3.08%)
Dec 10, 2021	96.32	96.32	95.44	96.18	10,422	+0.43(+0.45%)
Dec 09, 2021	96.22	96.35	95.75	95.75	18,527	-1.32(-1.36%)
Dec 08, 2021	97.46	97.59	96.94	97.07	7,305	-0.14(-0.14%)
Dec 07, 2021	97.68	98.45	97.17	97.21	8,762	+1.14(+1.18%)
Dec 06, 2021	95.18	97.07	95.18	96.07	44,375	+2.05(+2.18%)
Dec 03, 2021	95.69	95.69	93.50	94.02	8,459	-0.85(-0.89%)
Dec 02, 2021	92.29	95.50	92.29	94.87	27,329	+2.96(+3.22%)
Dec 01, 2021	96.23	96.59	91.91	91.91	41,222	-1.94(-2.07%)
Nov 30, 2021	94.96	95.61	92.68	93.85	61,877	-2.49(-2.58%)
Nov 29, 2021	98.65	98.65	95.61	96.34	33,398	-0.30(-0.31%)
Nov 26, 2021	97.46	97.46	94.48	96.64	31,656	-4.19(-4.16%)
Nov 24, 2021	100.66	101.15	100.46	100.83	8,678	-0.66(-0.65%)
Nov 23, 2021	101.20	102.02	100.82	101.49	20,434	+0.59(+0.58%)
Nov 22, 2021	99.78	102.18	99.78	100.90	108,980	+1.64(+1.65%)
Nov 19, 2021	99.71	100.04	99.07	99.26	45,904	-1.73(-1.71%)
Nov 18, 2021	101.99	101.02	100.92	100.99	13,183	-0.32(-0.32%)
Nov 17, 2021	101.96	101.98	100.98	101.31	15,353	-2.00(-1.93%)
Nov 16, 2021	102.88	103.71	102.88	103.31	6,152	-0.31(-0.30%)
Nov 15, 2021	103.85	103.90	102.83	103.62	19,511	-0.22(-0.21%)
Nov 12, 2021	104.08	104.53	103.80	103.84	10,724	-0.38(-0.36%)
Nov 11, 2021	103.32	104.73	103.32	104.22	24,185	+1.14(+1.11%)
Nov 10, 2021	104.60			103.08	40,419	-1.53(-1.46%)
Nov 09, 2021	104.87	105.24	103.88	104.61	70,141	-0.56(-0.53%)
Nov 08, 2021	105.21	105.72	104.60	105.17	26,255	+0.77(+0.74%)
Nov 05, 2021	102.75	104.56	102.75	104.40	24,854	+2.68(+2.63%)
Nov 04, 2021	102.91	103.09	101.09	101.72	25,056	-0.60(-0.59%)
Nov 03, 2021	98.67	102.89	98.64	102.32	40,560	+3.76(+3.81%)
Nov 02, 2021	98.75	99.02	98.06	98.56	24,489	-1.08(-1.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

S&P Smallcap 600 Pure Value Invesco ETF (NY: RZV )

Historical Prices