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:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 202448.5848.7348.1748.6148.6115,716
Apr 10, 202448.7548.7548.3448.5348.5322,627
Apr 09, 202449.6349.6349.0549.6149.6122,711
Apr 08, 202449.3249.6349.3249.4349.4326,699
Apr 05, 202448.8449.2448.8449.1749.1767,150
Apr 04, 202450.1550.1548.8148.8348.8353,208
Apr 03, 202449.5549.8549.5549.6449.6416,312
Apr 02, 202450.0850.1249.6849.8249.8244,215
Apr 01, 202451.0551.0550.7050.7650.7614,825
Mar 28, 202450.8951.1850.8951.0251.0241,498
Mar 27, 202450.3550.9350.3550.9350.9319,315
Mar 26, 202450.2750.3750.0950.1150.1150,702
Mar 25, 202450.2950.4550.0250.0250.0223,027
Mar 22, 202450.6650.6650.2450.2950.2944,095
Mar 21, 202450.3950.9250.3950.8350.8359,553
Mar 20, 202449.6550.3549.6450.3550.3546,427
Mar 19, 202449.2749.6049.2349.6049.6021,923
Mar 18, 202449.2649.3349.0249.1049.1019,725
Mar 18, 20240.1331 Dividend
Mar 15, 202449.1949.4749.1449.1849.0590,357
Mar 14, 202450.1550.1549.1549.3849.2557,479
Mar 13, 202450.0350.3050.0350.0649.9226,057
Mar 12, 202449.5949.9649.5549.8349.7025,230
Mar 11, 202449.4649.6549.2949.5549.42136,157
Mar 08, 202449.8649.8649.4249.5249.3930,404
Mar 07, 202449.3649.6949.3649.4449.3119,448
Mar 06, 202449.3749.5049.1149.2649.1318,250
Mar 05, 202449.0949.4549.0949.1849.0561,254
Mar 04, 202449.4449.6149.2949.2949.1639,402
Mar 01, 202449.5149.6549.1949.5249.3932,461
Feb 29, 202449.5549.6449.2949.5949.4627,223
Feb 28, 202448.8649.3748.8649.2649.1335,627
Feb 27, 202448.9249.0948.8349.0348.9016,811
Feb 26, 202448.6348.8148.4348.4748.3328,026
Feb 23, 202448.5548.8348.4948.6948.5628,418
Feb 22, 202448.2648.5948.2648.5248.3927,242
Feb 21, 202447.6248.0947.6247.9647.8334,331
Feb 20, 202447.4747.7447.4447.7047.5726,902
Feb 16, 202447.7948.1847.7947.8647.7332,363
Feb 15, 202447.9948.2547.9948.2448.1114,158
Feb 14, 202447.6647.8247.2947.8047.6723,536
Feb 13, 202447.4047.5747.1047.3947.26147,105
Feb 12, 202447.8948.6647.8948.5148.3886,473
Feb 09, 202447.8547.9447.5247.8447.7194,056
Feb 08, 202447.7248.0747.7248.0547.9217,634
Feb 07, 202447.4147.7447.2847.5447.4118,300
Feb 06, 202446.8547.2546.8547.2447.1125,876
Feb 05, 202447.0547.0546.5146.8346.7098,781
Feb 02, 202447.3247.7046.6947.4147.2832,832
Feb 01, 202446.8547.4446.5147.4447.3124,371
Jan 31, 202447.0347.2546.3946.4346.3054,391
Jan 30, 202447.1247.3747.1247.1847.0542,268
Jan 29, 202446.7347.2646.6347.2447.1150,903
Jan 26, 202446.7046.8546.5946.6846.55113,967
Jan 25, 202446.2146.5446.0946.5446.41158,796
Jan 24, 202446.6146.6546.0046.0345.9143,480
Jan 23, 202446.7246.7446.1646.3246.1990,837
Jan 22, 202446.6046.9046.5146.6746.5474,997
Jan 19, 202446.2246.6345.9146.5546.42112,310
Jan 18, 202445.8846.1845.6446.1546.0319,769
Jan 17, 202445.5145.7245.5045.6845.5623,583
Jan 16, 202445.7546.0645.5946.0345.9181,243
Jan 12, 202446.7046.7646.0146.0545.9318,533
Jan 11, 202446.7146.7246.1946.7046.5735,751
Jan 10, 202446.6246.8746.6246.8246.6963,131
Jan 09, 202446.6746.7346.5046.6046.47159,474
Jan 08, 202446.2847.0146.2846.9746.84285,089
Jan 05, 202445.8846.6245.8846.3246.1989,960
Jan 04, 202446.0246.3245.9845.9845.8666,231
Jan 03, 202446.7546.7546.0546.0945.9784,821
Jan 02, 202447.2547.5247.0847.2347.1014,451
Dec 29, 202347.6847.8547.4947.5547.4222,287
Dec 28, 202347.6747.7747.6247.7347.6016,880
Dec 27, 202347.5647.6647.4447.6447.5131,594
Dec 26, 202347.4847.6247.4347.5647.4332,045
Dec 22, 202347.6247.8047.3347.5047.3728,072
Dec 21, 202347.4747.7347.2447.7047.5760,670
Dec 20, 202347.6847.8246.8346.8546.7262,139
Dec 19, 202347.4847.8447.4847.7847.6527,977
Dec 18, 202347.0947.2546.9447.2047.0725,488
Dec 18, 20230.11145 Dividend
Dec 15, 202347.5547.5547.1247.2447.0046,962
Dec 14, 202347.0947.7747.0047.6547.41152,944
Dec 13, 202345.6546.5645.3446.5546.3182,332
Dec 12, 202345.5645.7645.4845.6545.4268,880
Dec 11, 202345.1545.7145.1545.6545.4225,717
Dec 08, 202344.8445.2244.8445.1644.9339,737
Dec 07, 202344.7544.9444.6044.8744.6438,354
Dec 06, 202344.5744.9544.5744.6044.3769,863
Dec 05, 202344.4844.4844.1544.2043.9827,386
Dec 04, 202344.2544.9144.2544.6844.4565,578
Dec 01, 202343.3844.4443.3844.4044.1864,718
Nov 30, 202343.2443.2442.8243.1942.9768,700
Nov 29, 202343.1843.5243.0143.0442.82108,102
Nov 28, 202342.8643.0942.7042.9142.6967,940
Nov 27, 202342.7843.0342.7242.9242.7033,492
Nov 24, 202342.7742.9442.7742.9142.6919,237
Nov 22, 202342.9143.1042.7342.8842.6631,755
Nov 21, 202342.6442.6842.4542.6142.3964,808
Nov 20, 202342.7042.9442.5942.8242.60125,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...