Canada Markets closed

Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.55+2.19 (+1.72%)
At close: 03:59PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202448.7448.8148.1248.1648.1617,643
Sept 05, 202448.7748.8448.5548.6748.678,190
Sept 04, 202448.6148.9448.5748.7648.7650,051
Sept 03, 202449.1949.3948.6348.7848.7821,491
Aug 30, 202449.4449.4748.9449.4649.469,868
Aug 29, 202449.5149.7149.1049.2849.2810,115
Aug 28, 202449.3449.3548.8749.1649.1620,400
Aug 27, 202449.2749.6049.2049.5549.5512,302
Aug 26, 202449.7549.8949.4249.4349.4327,718
Aug 23, 202448.9549.7148.9149.6349.6335,593
Aug 22, 202448.9649.0048.4648.5948.59223,523
Aug 21, 202448.4948.9648.4948.9248.9232,599
Aug 20, 202448.2748.4248.1348.1448.1418,462
Aug 19, 202447.9248.3747.9248.3648.3610,135
Aug 16, 202447.5647.9447.5647.8547.8517,385
Aug 15, 202447.6647.7847.2447.7147.7118,183
Aug 14, 202446.8446.8446.4746.5246.5230,362
Aug 13, 202446.3046.8246.3046.7846.7813,239
Aug 12, 202446.2946.2945.8645.9845.9861,489
Aug 09, 202446.2846.4546.1046.2946.2940,458
Aug 08, 202445.5146.2445.5146.2046.2026,128
Aug 07, 202446.2646.3845.1345.1645.1616,080
Aug 06, 202445.5646.5845.5545.9845.9854,697
Aug 05, 202444.6845.7344.6745.3045.3047,967
Aug 02, 202446.8446.8446.1146.5546.5527,866
Aug 01, 202449.0049.0047.4247.7947.79120,633
Jul 31, 202449.1749.5948.9448.9448.9424,692
Jul 30, 202448.6648.8148.4648.7748.7714,309
Jul 29, 202448.1648.6448.0748.5748.5765,732
Jul 26, 202447.6748.2447.6748.0548.0558,421
Jul 25, 202447.1147.8347.0847.1047.101,845,344
Jul 24, 202448.3648.3847.5947.6247.62358,135
Jul 23, 202448.8949.0848.7448.8048.80126,739
Jul 22, 202448.9449.1048.4249.0649.0632,138
Jul 19, 202448.9049.0448.5648.8048.8038,162
Jul 18, 202449.4650.2748.9749.0749.07142,764
Jul 17, 202449.9650.1249.6649.6649.6630,826
Jul 16, 202449.0950.3249.0950.2950.2955,046
Jul 15, 202449.1449.4148.9048.9848.98211,224
Jul 12, 202448.7449.4448.7449.1349.1335,035
Jul 11, 202447.9648.4747.8948.4048.40129,408
Jul 10, 202447.3847.6247.2647.5747.5734,476
Jul 09, 202447.3747.5747.2147.2147.2130,949
Jul 08, 202447.2747.5147.2747.3547.3552,531
Jul 05, 202447.1947.2246.9347.1447.1433,151
Jul 03, 202447.3347.4647.2047.2047.2067,577
Jul 02, 202446.9947.3446.9947.2447.2436,579
Jul 01, 202448.0248.0247.0547.1747.17171,338
Jun 28, 202447.9448.2147.8648.0448.0489,616
Jun 27, 202447.9748.0447.8848.0448.0420,818
Jun 26, 202447.7948.0847.7948.0348.0319,442
Jun 25, 202448.5448.5448.0148.0848.0823,383
Jun 24, 202448.4948.8148.4448.6048.6084,280
Jun 21, 202448.4048.6148.2748.5848.5828,361
Jun 20, 202448.1848.4448.1848.3348.3329,691
Jun 18, 202448.3548.3648.2248.2348.2336,294
Jun 17, 202447.5948.4447.5948.3548.3534,864
Jun 14, 202447.9347.9547.4447.6947.6934,714
Jun 13, 202448.3848.3848.0348.3048.3018,409
Jun 12, 202448.7048.9048.3348.4348.4339,615
Jun 11, 202448.0748.0747.8948.0348.0314,711
Jun 10, 202447.9648.3647.9648.3548.3526,829
Jun 07, 202448.0848.3948.0848.1448.1471,235
Jun 06, 202448.5648.5648.2948.3748.3721,915
Jun 05, 202448.1848.4347.9148.4048.4019,639
Jun 04, 202448.0648.3247.9448.0748.0750,228
Jun 03, 202448.3848.3847.9448.3748.3719,608
May 31, 202447.6748.2747.5248.2648.2625,574
May 30, 202447.0847.5747.0847.4747.47119,021
May 29, 202446.9146.9946.8346.9246.9229,464
May 28, 202447.4947.6647.2047.4247.4275,369
May 24, 202447.2347.5247.2347.5247.5213,753
May 23, 202447.5447.5446.7846.8446.8465,471
May 22, 202448.0348.0347.3847.4747.4760,716
May 21, 202448.2448.2548.0248.1848.1817,982
May 20, 202448.2848.4948.1748.2648.2616,343
May 17, 202448.1448.2948.1248.2948.2952,537
May 16, 202448.4248.4648.1848.1848.1832,827
May 15, 202448.4448.4648.2348.4148.4116,689
May 14, 202448.2648.3548.0048.1648.1615,492
May 13, 202448.2848.3547.9148.0148.0127,357
May 10, 202448.2048.2047.8847.9947.9921,349
May 09, 202447.6148.1447.5448.1448.1418,541
May 08, 202447.4347.6847.4347.6647.6619,979
May 07, 202448.0848.1247.7847.7847.7817,587
May 06, 202447.7448.0047.7447.9447.9422,405
May 03, 202447.6447.9547.4947.5147.5130,092
May 02, 202447.2647.2746.7947.1947.19527,681
May 01, 202447.1847.6646.7946.9546.9530,762
Apr 30, 202447.9748.0447.3747.3947.3931,537
Apr 29, 202448.2948.4148.1748.4148.4122,321
Apr 26, 202447.8748.1747.8647.9747.9728,779
Apr 25, 202447.5447.8747.1047.7847.7823,745
Apr 24, 202447.7048.1247.5847.9047.9017,268
Apr 23, 202447.2647.7447.2047.6347.63108,734
Apr 22, 202446.8747.2446.6947.0347.0310,836
Apr 19, 202446.7046.9846.5646.6846.6817,532
Apr 18, 202446.9547.2046.6546.7246.7211,708
Apr 17, 202447.2347.2346.6546.7146.7126,480
Apr 16, 202447.0147.1946.7546.9146.9156,653
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...