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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

104.77 -0.22 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 104.42 104.83 104.42 104.77 2,847 -0.22(-0.21%)
Jun 27, 2025 105.27 105.46 104.26 104.98 4,009 +0.44(+0.42%)
Jun 26, 2025 104.09 104.58 104.03 104.54 5,732 +1.66(+1.61%)
Jun 25, 2025 103.21 103.37 102.89 102.89 3,328 -0.66(-0.64%)
Jun 24, 2025 102.86 103.88 102.86 103.55 11,779 +0.93(+0.91%)
Jun 23, 2025 102.27 102.62 101.25 102.62 3,310 +0.40(+0.39%)
Jun 20, 2025 102.35 102.41 102.11 102.22 3,510 -0.17(-0.16%)
Jun 18, 2025 102.92 103.15 102.38 102.38 1,677 +0.27(+0.27%)
Jun 17, 2025 102.02 102.90 102.02 102.11 2,082 -1.09(-1.06%)
Jun 16, 2025 102.00 103.28 102.00 103.20 4,366 +2.11(+2.09%)
Jun 13, 2025 101.25 102.04 100.85 101.09 4,614 -1.58(-1.54%)
Jun 12, 2025 102.75 102.75 102.32 102.67 1,630 -0.44(-0.43%)
Jun 11, 2025 103.29 103.29 103.07 103.11 1,397 -0.08(-0.08%)
Jun 10, 2025 102.54 103.42 102.36 103.19 1,849 +1.04(+1.02%)
Jun 09, 2025 100.98 102.49 100.63 102.16 6,641 +2.05(+2.05%)
Jun 06, 2025 99.52 100.11 99.52 100.11 1,259 +1.21(+1.23%)
Jun 05, 2025 99.00 99.50 98.70 98.89 2,687 +0.08(+0.08%)
Jun 04, 2025 99.61 99.61 98.82 98.82 2,569 -0.80(-0.81%)
Jun 03, 2025 98.27 99.68 98.27 99.62 2,510 +1.57(+1.60%)
Jun 02, 2025 98.09 98.26 97.56 98.05 3,285 -0.54(-0.54%)
May 30, 2025 98.32 99.09 98.32 98.59 5,886 -0.64(-0.64%)
May 29, 2025 98.85 99.23 98.33 99.23 2,550 +0.59(+0.60%)
May 28, 2025 99.48 99.48 98.64 98.64 3,421 -1.06(-1.06%)
May 27, 2025 97.79 99.72 97.45 99.70 4,606 +2.94(+3.04%)
May 23, 2025 95.99 96.92 95.89 96.76 3,095 -0.86(-0.89%)
May 22, 2025 97.08 97.78 97.08 97.62 3,842 +0.66(+0.68%)
May 21, 2025 98.71 98.71 96.96 96.96 6,019 -3.10(-3.10%)
May 20, 2025 100.81 101.01 99.80 100.06 4,527 -0.48(-0.48%)
May 19, 2025 99.37 100.54 99.37 100.54 2,801 -0.28(-0.28%)
May 16, 2025 100.70 101.65 100.38 100.82 1,845 +0.05(+0.05%)
May 15, 2025 99.36 100.77 99.36 100.77 6,848 +1.31(+1.32%)
May 14, 2025 99.51 99.73 99.46 99.46 5,845 -0.83(-0.83%)
May 13, 2025 100.07 100.68 100.07 100.30 3,313 +0.54(+0.55%)
May 12, 2025 100.00 100.79 99.54 99.75 4,520 +4.22(+4.42%)
May 09, 2025 95.08 95.53 95.08 95.53 1,774 +0.58(+0.61%)
May 08, 2025 93.89 95.25 93.89 94.95 14,394 +2.31(+2.49%)
May 07, 2025 93.04 93.26 91.99 92.64 15,507 -0.12(-0.13%)
May 06, 2025 93.16 93.29 91.94 92.76 4,819 -0.74(-0.79%)
May 05, 2025 94.49 94.49 93.51 93.51 3,947 -0.98(-1.04%)
May 02, 2025 93.91 94.64 93.91 94.49 4,294 +1.62(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.