Canada markets closed

Invesco S&P 500 Equal Weight Materials ETF (RTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.86+1.49 (+0.96%)
At close: 03:55PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202434.7134.8834.7134.8734.8716,309
Jun 20, 202434.8935.0334.8334.8334.8349,298
Jun 18, 202434.9335.0734.8834.9134.9111,239
Jun 17, 202434.6834.9734.5634.9734.9715,291
Jun 14, 202434.9334.9334.6034.7234.7234,363
Jun 13, 202435.1435.2034.9235.1135.117,984
Jun 12, 202435.5435.7435.2035.3235.3222,770
Jun 11, 202435.3235.3234.9935.2335.2314,752
Jun 10, 202435.3035.3435.1635.3035.3015,226
Jun 07, 202435.3835.6835.3835.4035.4014,964
Jun 06, 202435.6735.7535.5335.7535.7533,224
Jun 05, 202435.5535.7035.4335.6935.696,176
Jun 04, 202435.6535.7435.4335.5235.5231,405
Jun 03, 202436.3836.3835.7636.0236.0214,953
May 31, 202435.9436.3035.6936.3036.3020,266
May 30, 202435.6635.9035.6035.8835.8816,666
May 29, 202435.8635.8635.5435.5435.5415,720
May 28, 202436.3336.3336.0836.1636.1627,158
May 24, 202436.0836.2336.0836.2236.2221,716
May 23, 202436.3836.3835.8035.8535.8516,339
May 22, 202436.1336.3136.0536.2036.2012,188
May 21, 202436.4336.5036.3036.4836.4811,573
May 20, 202436.4936.5836.3836.5036.5012,567
May 17, 202436.3136.4536.3136.4536.4515,526
May 16, 202436.4136.4136.2336.2436.247,487
May 15, 202436.6536.6536.2936.3936.3927,414
May 14, 202436.5336.5436.3236.4336.4323,797
May 13, 202436.3736.5236.2736.2936.2913,680
May 10, 202436.6036.6036.2736.2736.2725,278
May 09, 202436.1236.4036.0736.3936.3928,828
May 08, 202435.9536.0535.9235.9735.9758,278
May 07, 202435.6536.1335.6536.0836.08158,046
May 06, 202435.5335.5935.3835.4935.4913,990
May 03, 202435.2935.4035.2035.2935.2915,329
May 02, 202434.7535.0134.6634.9534.9513,464
May 01, 202434.6635.1734.6034.7134.7114,708
Apr 30, 202434.9434.9934.5334.5334.5319,055
Apr 29, 202434.9735.2434.9735.2435.2410,698
Apr 26, 202434.8134.9134.6034.7834.7834,637
Apr 25, 202434.2034.4934.0434.4734.4777,505
Apr 24, 202434.2534.4034.0934.3434.3420,978
Apr 23, 202434.2134.4434.2134.2934.2920,190
Apr 22, 202434.4234.7334.2234.5434.5422,429
Apr 19, 202434.4434.7234.4434.5134.5117,012
Apr 18, 202434.5434.7134.3534.4634.4628,460
Apr 17, 202434.6834.7234.4334.4334.436,344
Apr 16, 202434.6134.6234.3934.4634.4618,271
Apr 15, 202435.2435.4434.7134.7934.7930,858
Apr 12, 202435.6535.6534.8834.9634.9639,253
Apr 11, 202435.9335.9635.6435.8535.85152,830
Apr 10, 202435.8435.9935.6835.9235.9257,467
Apr 09, 202436.3836.5036.0436.3836.3827,947
Apr 08, 202436.1936.2936.1336.1836.1817,392
Apr 05, 202435.8736.1035.7536.0836.0829,563
Apr 04, 202436.4636.5535.8335.9235.9217,068
Apr 03, 202436.0136.2836.0136.2736.2721,053
Apr 02, 202436.2736.2735.8736.0136.0136,628
Apr 01, 202436.4236.4236.1936.2636.2616,474
Mar 28, 202436.1136.4136.1136.3336.3323,943
Mar 27, 202435.5736.1035.5736.1036.1021,625
Mar 26, 202435.6935.7335.4335.4435.4454,480
Mar 25, 202435.4035.6535.4035.5535.5511,416
Mar 22, 202435.7435.7935.4435.4435.4425,301
Mar 21, 202435.7535.8435.6735.8035.8014,953
Mar 20, 202435.1435.7235.1435.5935.5930,519
Mar 19, 202435.1035.2135.1035.2135.2125,492
Mar 18, 202435.1335.3835.0935.1835.1839,560
Mar 18, 20240.16339 Dividend
Mar 15, 202434.9535.2934.9535.2235.0617,283
Mar 14, 202435.2735.2734.8835.0434.8855,078
Mar 13, 202435.0335.4235.0335.2935.136,408
Mar 12, 202435.0835.0834.7935.0134.8523,699
Mar 11, 202434.6735.1534.6335.0334.8724,534
Mar 08, 202434.8734.8834.6134.6134.4521,048
Mar 07, 202434.5234.9434.5034.8034.6468,081
Mar 06, 202434.2534.3734.1834.2734.1121,763
Mar 05, 202434.1034.3133.9334.0133.8521,504
Mar 04, 202434.2334.5034.2334.3534.1932,073
Mar 01, 202434.1434.3434.0734.2434.0822,606
Feb 29, 202433.7434.1333.7434.0633.90182,765
Feb 28, 202433.4233.7233.3933.5333.3727,920
Feb 27, 202433.5433.6933.4433.5433.3923,106
Feb 26, 202433.4633.5033.3833.4233.2682,075
Feb 23, 202433.2733.6333.2733.5733.4157,856
Feb 22, 202433.1733.3633.0933.3433.1911,541
Feb 21, 202432.8633.0232.7233.0232.8712,464
Feb 20, 202433.1733.1732.8532.8832.7354,526
Feb 16, 202432.9333.3232.9333.0932.9421,860
Feb 15, 202432.4833.0132.4832.8832.7312,010
Feb 14, 202432.3032.3732.1232.3332.1818,680
Feb 13, 202432.2232.4431.8132.0831.93192,516
Feb 12, 202432.3932.9432.3932.7432.5926,091
Feb 09, 202432.3032.4032.1232.4032.2453,253
Feb 08, 202432.3732.3932.1332.3632.2129,816
Feb 07, 202432.1132.3832.1132.3532.2013,794
Feb 06, 202431.7532.0231.7531.9331.7823,623
Feb 05, 202431.8631.8831.6431.7031.5638,248
Feb 02, 202432.3232.4932.0932.3632.2118,103
Feb 01, 202432.3932.7032.0932.5932.4477,728
Jan 31, 202432.5332.5932.0332.0331.8846,145
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...