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:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 24, 20240.10322 Dividend
Jun 21, 202448.4048.6148.2748.5848.4828,361
Jun 20, 202448.1848.4448.1848.3348.2329,691
Jun 18, 202448.3548.3648.2248.2348.1336,294
Jun 17, 202447.5948.4447.5948.3548.2534,864
Jun 14, 202447.9347.9547.4447.6947.5934,714
Jun 13, 202448.3848.3848.0348.3048.2018,409
Jun 12, 202448.7048.9048.3348.4348.3339,615
Jun 11, 202448.0748.0747.8948.0347.9314,711
Jun 10, 202447.9648.3647.9648.3548.2526,829
Jun 07, 202448.0848.3948.0848.1448.0471,235
Jun 06, 202448.5648.5648.2948.3748.2721,915
Jun 05, 202448.1848.4347.9148.4048.3019,639
Jun 04, 202448.0648.3247.9448.0747.9750,228
Jun 03, 202448.3848.3847.9448.3748.2719,608
May 31, 202447.6748.2747.5248.2648.1625,574
May 30, 202447.0847.5747.0847.4747.37119,021
May 29, 202446.9146.9946.8346.9246.8229,464
May 28, 202447.4947.6647.2047.4247.3275,369
May 24, 202447.2347.5247.2347.5247.4213,753
May 23, 202447.5447.5446.7846.8446.7465,471
May 22, 202448.0348.0347.3847.4747.3760,716
May 21, 202448.2448.2548.0248.1848.0817,982
May 20, 202448.2848.4948.1748.2648.1616,343
May 17, 202448.1448.2948.1248.2948.1952,537
May 16, 202448.4248.4648.1848.1848.0832,827
May 15, 202448.4448.4648.2348.4148.3116,689
May 14, 202448.2648.3548.0048.1648.0615,492
May 13, 202448.2848.3547.9148.0147.9127,357
May 10, 202448.2048.2047.8847.9947.8921,349
May 09, 202447.6148.1447.5448.1448.0418,541
May 08, 202447.4347.6847.4347.6647.5619,979
May 07, 202448.0848.1247.7847.7847.6817,587
May 06, 202447.7448.0047.7447.9447.8422,405
May 03, 202447.6447.9547.4947.5147.4130,092
May 02, 202447.2647.2746.7947.1947.09527,681
May 01, 202447.1847.6646.7946.9546.8530,762
Apr 30, 202447.9748.0447.3747.3947.2931,537
Apr 29, 202448.2948.4148.1748.4148.3122,321
Apr 26, 202447.8748.1747.8647.9747.8728,779
Apr 25, 202447.5447.8747.1047.7847.6823,745
Apr 24, 202447.7048.1247.5847.9047.8017,268
Apr 23, 202447.2647.7447.2047.6347.53108,734
Apr 22, 202446.8747.2446.6947.0346.9310,836
Apr 19, 202446.7046.9846.5646.6846.5817,532
Apr 18, 202446.9547.2046.6546.7246.6211,708
Apr 17, 202447.2347.2346.6546.7146.6126,480
Apr 16, 202447.0147.1946.7546.9146.8156,653
Apr 15, 202448.2148.2147.0747.1747.0725,382
Apr 12, 202448.1948.1947.5447.6747.5774,269
Apr 11, 202448.5848.7348.1748.6148.5115,716
Apr 10, 202448.7548.7548.3448.5348.4322,627
Apr 09, 202449.6349.6349.0549.6149.5022,711
Apr 08, 202449.3249.6349.3249.4349.3226,699
Apr 05, 202448.8449.2448.8449.1749.0767,150
Apr 04, 202450.1550.1548.8148.8348.7353,208
Apr 03, 202449.5549.8549.5549.6449.5316,312
Apr 02, 202450.0850.1249.6849.8249.7144,215
Apr 01, 202451.0551.0550.7050.7650.6514,825
Mar 28, 202450.8951.1850.8951.0250.9141,498
Mar 27, 202450.3550.9350.3550.9350.8219,315
Mar 26, 202450.2750.3750.0950.1150.0050,702
Mar 25, 202450.2950.4550.0250.0249.9123,027
Mar 22, 202450.6650.6650.2450.2950.1844,095
Mar 21, 202450.3950.9250.3950.8350.7259,553
Mar 20, 202449.6550.3549.6450.3550.2446,427
Mar 19, 202449.2749.6049.2349.6049.4921,923
Mar 18, 202449.2649.3349.0249.1049.0019,725
Mar 18, 20240.1331 Dividend
Mar 15, 202449.1949.4749.1449.1848.9490,357
Mar 14, 202450.1550.1549.1549.3849.1457,479
Mar 13, 202450.0350.3050.0350.0649.8226,057
Mar 12, 202449.5949.9649.5549.8349.5925,230
Mar 11, 202449.4649.6549.2949.5549.31136,157
Mar 08, 202449.8649.8649.4249.5249.2830,404
Mar 07, 202449.3649.6949.3649.4449.2019,448
Mar 06, 202449.3749.5049.1149.2649.0218,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...