Invesco S&P Ultra Dividend Revenue ETF (RDIV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.78

-0.03

(-0.08%)

At close: 03:59PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	45.76	45.83	45.72	45.79	45.79	18,900
May 16, 2024	45.76	45.97	45.75	45.82	45.82	22,300
May 15, 2024	45.99	46.05	45.69	45.80	45.80	31,600
May 14, 2024	45.74	45.91	45.60	45.70	45.70	37,100
May 13, 2024	45.62	45.89	45.54	45.55	45.55	47,900
May 10, 2024	45.53	45.61	45.42	45.49	45.49	45,200
May 09, 2024	45.12	45.43	45.03	45.43	45.43	24,100
May 08, 2024	44.85	45.20	44.83	45.19	45.19	27,500
May 07, 2024	45.13	45.23	44.95	45.01	45.01	25,000
May 06, 2024	44.89	45.06	44.80	44.94	44.94	37,300
May 03, 2024	44.76	44.92	44.55	44.70	44.70	17,400
May 02, 2024	44.33	44.45	44.09	44.33	44.33	17,700
May 01, 2024	43.82	44.53	43.78	44.05	44.05	25,400
Apr 30, 2024	44.11	44.22	43.78	43.78	43.78	45,200
Apr 29, 2024	44.28	44.51	44.24	44.41	44.41	67,500
Apr 26, 2024	44.24	44.46	44.18	44.20	44.20	68,700
Apr 25, 2024	44.45	44.45	43.90	44.20	44.20	50,200
Apr 24, 2024	44.28	44.76	44.20	44.75	44.75	29,100
Apr 23, 2024	44.15	44.61	44.15	44.46	44.46	61,700
Apr 22, 2024	43.84	44.37	43.61	44.22	44.22	25,100
Apr 19, 2024	43.07	43.72	43.02	43.72	43.72	22,200
Apr 18, 2024	43.02	43.16	42.77	43.01	43.01	25,100
Apr 17, 2024	42.83	43.05	42.54	42.83	42.83	23,900
Apr 16, 2024	43.02	43.02	42.51	42.68	42.68	33,100
Apr 15, 2024	43.97	44.17	42.95	43.18	43.18	40,600
Apr 12, 2024	44.04	44.17	43.50	43.59	43.59	26,100
Apr 11, 2024	44.54	44.54	43.97	44.34	44.34	24,000
Apr 10, 2024	44.79	44.82	44.14	44.38	44.38	41,900
Apr 09, 2024	45.37	45.58	45.26	45.56	45.56	23,500
Apr 08, 2024	45.01	45.36	45.01	45.25	45.25	21,800
Apr 05, 2024	44.75	45.01	44.58	44.91	44.91	49,500
Apr 04, 2024	45.61	45.66	44.76	44.82	44.82	22,900
Apr 03, 2024	45.19	45.48	45.13	45.24	45.24	20,400
Apr 02, 2024	45.35	45.38	45.18	45.25	45.25	22,100
Apr 01, 2024	45.81	45.81	45.45	45.55	45.55	33,600
Mar 28, 2024	45.50	45.86	45.50	45.83	45.83	56,300
Mar 27, 2024	44.60	45.45	44.60	45.45	45.45	50,400
Mar 26, 2024	44.82	44.82	44.28	44.29	44.29	45,400
Mar 25, 2024	44.66	44.89	44.62	44.70	44.70	25,900
Mar 22, 2024	45.15	45.29	44.63	44.63	44.63	74,400
Mar 21, 2024	44.81	45.15	44.81	45.05	45.05	44,600
Mar 20, 2024	43.82	44.71	43.75	44.63	44.63	85,000
Mar 19, 2024	43.42	43.93	43.42	43.91	43.91	109,400
Mar 18, 2024	43.55	43.61	43.22	43.49	43.49	27,300
Mar 18, 2024	0.501 Dividend
Mar 15, 2024	43.74	44.15	43.74	43.97	43.47	43,100
Mar 14, 2024	44.50	44.52	43.70	43.94	43.44	54,200
Mar 13, 2024	44.47	44.89	44.47	44.60	44.09	50,700
Mar 12, 2024	44.48	44.59	44.23	44.40	43.89	27,100
Mar 11, 2024	44.16	44.59	44.14	44.52	44.01	30,900
Mar 08, 2024	44.35	44.55	44.27	44.28	43.78	36,300
Mar 07, 2024	44.19	44.40	44.07	44.19	43.69	21,500
Mar 06, 2024	44.03	44.10	43.76	44.04	43.54	27,100
Mar 05, 2024	43.79	44.37	43.79	44.02	43.52	37,000
Mar 04, 2024	43.60	44.22	43.60	43.94	43.44	26,100
Mar 01, 2024	43.58	43.60	43.11	43.45	42.95	31,200
Feb 29, 2024	43.63	43.93	43.46	43.62	43.12	35,400
Feb 28, 2024	43.24	43.63	43.20	43.28	42.79	33,500
Feb 27, 2024	43.16	43.42	43.16	43.37	42.88	33,200
Feb 26, 2024	43.40	43.56	42.98	43.00	42.51	53,900
Feb 23, 2024	43.46	43.75	43.37	43.58	43.08	64,800
Feb 22, 2024	43.30	43.42	43.18	43.33	42.84	33,900
Feb 21, 2024	43.10	43.28	42.83	43.24	42.75	38,100
Feb 20, 2024	42.88	43.24	42.80	43.05	42.56	34,700
Feb 16, 2024	42.93	43.27	42.82	43.12	42.63	27,500
Feb 15, 2024	42.61	43.27	42.61	43.23	42.74	78,400
Feb 14, 2024	42.28	42.44	42.13	42.39	41.91	44,400
Feb 13, 2024	42.46	42.61	41.72	42.06	41.58	39,100
Feb 12, 2024	42.59	43.43	42.59	43.20	42.71	52,200
Feb 09, 2024	42.60	42.60	42.28	42.56	42.08	46,400
Feb 08, 2024	42.54	42.58	42.30	42.58	42.09	43,100
Feb 07, 2024	42.79	42.79	42.21	42.63	42.14	65,800
Feb 06, 2024	42.14	42.56	42.08	42.54	42.06	43,400
Feb 05, 2024	42.42	42.42	42.12	42.18	41.70	44,600
Feb 02, 2024	42.74	43.08	42.41	42.89	42.40	32,000
Feb 01, 2024	42.98	43.13	42.31	43.13	42.64	41,700
Jan 31, 2024	43.37	43.64	42.83	42.83	42.34	40,900
Jan 30, 2024	43.23	43.54	43.15	43.39	42.90	42,800
Jan 29, 2024	43.13	43.41	43.03	43.37	42.88	37,800
Jan 26, 2024	43.22	43.46	43.17	43.22	42.73	39,200
Jan 25, 2024	42.96	43.17	42.69	43.17	42.68	101,400
Jan 24, 2024	43.11	43.11	42.54	42.57	42.08	29,800
Jan 23, 2024	42.86	43.03	42.57	42.77	42.28	111,300
Jan 22, 2024	42.59	42.95	42.59	42.81	42.32	58,200
Jan 19, 2024	41.74	42.43	41.49	42.40	41.92	49,100
Jan 18, 2024	42.09	42.09	41.36	41.68	41.21	37,600
Jan 17, 2024	41.91	42.39	41.70	41.96	41.48	44,700
Jan 16, 2024	42.47	42.53	42.09	42.38	41.90	50,900
Jan 12, 2024	43.28	43.53	42.72	42.83	42.34	34,500
Jan 11, 2024	43.53	43.53	42.82	43.14	42.65	42,200
Jan 10, 2024	43.65	43.84	43.49	43.75	43.25	42,300
Jan 09, 2024	43.79	43.86	43.68	43.75	43.25	62,500
Jan 08, 2024	43.87	44.22	43.78	44.22	43.72	42,400
Jan 05, 2024	43.26	44.21	43.26	43.99	43.49	44,900
Jan 04, 2024	43.29	43.68	43.25	43.44	42.95	38,400
Jan 03, 2024	43.72	43.72	43.13	43.28	42.79	272,500
Jan 02, 2024	43.44	44.32	43.40	44.08	43.58	196,500
Dec 29, 2023	43.83	43.92	43.60	43.70	43.20	21,100
Dec 28, 2023	43.70	43.98	43.70	43.98	43.48	38,000
Dec 27, 2023	43.76	43.86	43.63	43.79	43.29	33,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,074.11+1,830.93(+2.05%)

Invesco S&P Ultra Dividend Revenue ETF (RDIV)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,074.11
+1,830.93(+2.05%)