기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Invesco S&P SmallCap 600 Pure Value ETF | RZV | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
99.18 | 98.9514 | 99.52 | 98.3713 |
RZV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 99.95 | 101.055 | 97.7601 | 99.40 | 5,752 | -0.9986 | -1.00% |
1개월 | 104.42 | 106.50 | 97.51 | 101.32 | 6,893 | -5.47 | -5.24% |
3개월 | 102.54 | 107.32 | 97.51 | 103.50 | 9,978 | -3.59 | -3.50% |
6개월 | 108.14 | 109.82 | 97.51 | 103.46 | 11,452 | -9.19 | -8.50% |
1년 | 91.42 | 109.82 | 83.3432 | 99.82 | 9,869 | 7.53 | 8.24% |
3년 | 96.75 | 109.82 | 75.99 | 93.41 | 20,467 | 2.20 | 2.28% |
5년 | 61.40 | 109.82 | 30.4676 | 80.91 | 23,838 | 37.55 | 61.16% |
RZV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 6월(6) 2024 | 98.3713 | -0.26 | -0.27% | 98.62 | 98.62 | 97.7601 | 3,638 |
27 6월(6) 2024 | 98.6357 | -0.15 | -0.15% | 98.14 | 98.6756 | 98.11 | 7,383 |
26 6월(6) 2024 | 98.7859 | -1.87 | -1.86% | 100.35 | 100.35 | 98.76 | 5,556 |
25 6월(6) 2024 | 100.6567 | 0.40 | 0.40% | 100.30 | 101.055 | 100.30 | 6,016 |
22 6월(6) 2024 | 100.2605 | 0.49 | 0.49% | 99.95 | 100.45 | 99.86 | 6,168 |
21 6월(6) 2024 | 99.7711 | 0.42 | 0.43% | 98.86 | 100.1892 | 98.86 | 10,047 |
19 6월(6) 2024 | 99.3479 | 0.13 | 0.13% | 99.07 | 99.5616 | 99.07 | 4,781 |
18 6월(6) 2024 | 99.22 | 0.39 | 0.39% | 98.47 | 99.2334 | 97.51 | 8,368 |
15 6월(6) 2024 | 98.8332 | -1.98 | -1.96% | 99.79 | 99.79 | 98.64 | 6,433 |
14 6월(6) 2024 | 100.8125 | -1.43 | -1.40% | 101.95 | 101.95 | 100.18 | 4,164 |
13 6월(6) 2024 | 102.2447 | 1.26 | 1.25% | 103.55 | 104.03 | 102.20 | 7,329 |
12 6월(6) 2024 | 100.98 | -0.46 | -0.45% | 101.13 | 101.13 | 100.5243 | 5,639 |
11 6월(6) 2024 | 101.44 | -0.84 | -0.82% | 101.51 | 101.51 | 100.7935 | 4,330 |
08 6월(6) 2024 | 102.2808 | -0.98 | -0.95% | 102.68 | 102.68 | 102.0639 | 9,893 |
07 6월(6) 2024 | 103.26 | -0.63 | -0.61% | 103.63 | 103.63 | 103.17 | 14,821 |
06 6월(6) 2024 | 103.89 | 0.59 | 0.57% | 103.77 | 103.931 | 102.8386 | 8,643 |
05 6월(6) 2024 | 103.298 | -1.91 | -1.82% | 104.14 | 104.3112 | 103.11 | 9,945 |
04 6월(6) 2024 | 105.2126 | 0.06 | 0.06% | 106.50 | 106.50 | 104.88 | 2,706 |
01 6월(6) 2024 | 105.1539 | 1.51 | 1.46% | 104.42 | 105.1539 | 104.3066 | 5,130 |
31 5월(5) 2024 | 103.64 | 1.23 | 1.20% | 102.87 | 103.9629 | 102.87 | 3,876 |
30 5월(5) 2024 | 102.4095 | -1.75 | -1.68% | 103.30 | 103.30 | 102.34 | 7,486 |
29 5월(5) 2024 | 104.1601 | -0.01 | -0.01% | 104.87 | 104.87 | 103.86 | 5,462 |