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:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	34.20	34.49	34.04	34.47	34.47	77,505
Apr 24, 2024	34.25	34.40	34.09	34.34	34.34	20,978
Apr 23, 2024	34.21	34.44	34.21	34.29	34.29	20,190
Apr 22, 2024	34.42	34.73	34.22	34.54	34.54	22,429
Apr 19, 2024	34.44	34.72	34.44	34.51	34.51	17,012
Apr 18, 2024	34.54	34.71	34.35	34.46	34.46	28,460
Apr 17, 2024	34.68	34.72	34.43	34.43	34.43	6,344
Apr 16, 2024	34.61	34.62	34.39	34.46	34.46	18,271
Apr 15, 2024	35.24	35.44	34.71	34.79	34.79	30,858
Apr 12, 2024	35.65	35.65	34.88	34.96	34.96	39,253
Apr 11, 2024	35.93	35.96	35.64	35.85	35.85	152,830
Apr 10, 2024	35.84	35.99	35.68	35.92	35.92	57,467
Apr 09, 2024	36.38	36.50	36.04	36.38	36.38	27,947
Apr 08, 2024	36.19	36.29	36.13	36.18	36.18	17,392
Apr 05, 2024	35.87	36.10	35.75	36.08	36.08	29,563
Apr 04, 2024	36.46	36.55	35.83	35.92	35.92	17,068
Apr 03, 2024	36.01	36.28	36.01	36.27	36.27	21,053
Apr 02, 2024	36.27	36.27	35.87	36.01	36.01	36,628
Apr 01, 2024	36.42	36.42	36.19	36.26	36.26	16,474
Mar 28, 2024	36.11	36.41	36.11	36.33	36.33	23,943
Mar 27, 2024	35.57	36.10	35.57	36.10	36.10	21,625
Mar 26, 2024	35.69	35.73	35.43	35.44	35.44	54,480
Mar 25, 2024	35.40	35.65	35.40	35.55	35.55	11,416
Mar 22, 2024	35.74	35.79	35.44	35.44	35.44	25,301
Mar 21, 2024	35.75	35.84	35.67	35.80	35.80	14,953
Mar 20, 2024	35.14	35.72	35.14	35.59	35.59	30,519
Mar 19, 2024	35.10	35.21	35.10	35.21	35.21	25,492
Mar 18, 2024	35.13	35.38	35.09	35.18	35.18	39,560
Mar 18, 2024	0.16339 Dividend
Mar 15, 2024	34.95	35.29	34.95	35.22	35.06	17,283
Mar 14, 2024	35.27	35.27	34.88	35.04	34.88	55,078
Mar 13, 2024	35.03	35.42	35.03	35.29	35.13	6,408
Mar 12, 2024	35.08	35.08	34.79	35.01	34.85	23,699
Mar 11, 2024	34.67	35.15	34.63	35.03	34.87	24,534
Mar 08, 2024	34.87	34.88	34.61	34.61	34.45	21,048
Mar 07, 2024	34.52	34.94	34.50	34.80	34.64	68,081
Mar 06, 2024	34.25	34.37	34.18	34.27	34.11	21,763
Mar 05, 2024	34.10	34.31	33.93	34.01	33.85	21,504
Mar 04, 2024	34.23	34.50	34.23	34.35	34.19	32,073
Mar 01, 2024	34.14	34.34	34.07	34.24	34.08	22,606
Feb 29, 2024	33.74	34.13	33.74	34.06	33.90	182,765
Feb 28, 2024	33.42	33.72	33.39	33.53	33.37	27,920
Feb 27, 2024	33.54	33.69	33.44	33.54	33.39	23,106
Feb 26, 2024	33.46	33.50	33.38	33.42	33.26	82,075
Feb 23, 2024	33.27	33.63	33.27	33.57	33.41	57,856
Feb 22, 2024	33.17	33.36	33.09	33.34	33.19	11,541
Feb 21, 2024	32.86	33.02	32.72	33.02	32.87	12,464
Feb 20, 2024	33.17	33.17	32.85	32.88	32.73	54,526
Feb 16, 2024	32.93	33.32	32.93	33.09	32.94	21,860
Feb 15, 2024	32.48	33.01	32.48	32.88	32.73	12,010
Feb 14, 2024	32.30	32.37	32.12	32.33	32.18	18,680
Feb 13, 2024	32.22	32.44	31.81	32.08	31.93	192,516
Feb 12, 2024	32.39	32.94	32.39	32.74	32.59	26,091
Feb 09, 2024	32.30	32.40	32.12	32.40	32.24	53,253
Feb 08, 2024	32.37	32.39	32.13	32.36	32.21	29,816
Feb 07, 2024	32.11	32.38	32.11	32.35	32.20	13,794
Feb 06, 2024	31.75	32.02	31.75	31.93	31.78	23,623
Feb 05, 2024	31.86	31.88	31.64	31.70	31.56	38,248
Feb 02, 2024	32.32	32.49	32.09	32.36	32.21	18,103
Feb 01, 2024	32.39	32.70	32.09	32.59	32.44	77,728
Jan 31, 2024	32.53	32.59	32.03	32.03	31.88	46,145
Jan 30, 2024	32.35	32.72	32.35	32.57	32.42	13,034
Jan 29, 2024	32.26	32.45	32.20	32.45	32.30	16,177
Jan 26, 2024	32.42	32.61	32.36	32.40	32.25	20,874
Jan 25, 2024	32.17	32.37	32.06	32.37	32.22	15,662
Jan 24, 2024	32.39	32.42	31.94	31.94	31.79	34,806
Jan 23, 2024	32.49	32.58	32.29	32.39	32.24	41,979
Jan 22, 2024	31.98	32.26	31.98	32.26	32.11	49,613
Jan 19, 2024	32.01	32.10	31.73	32.06	31.91	13,907
Jan 18, 2024	31.97	32.03	31.76	32.03	31.88	9,978
Jan 17, 2024	31.99	32.09	31.84	31.92	31.77	20,170
Jan 16, 2024	32.40	32.40	32.19	32.28	32.13	46,370
Jan 12, 2024	33.01	33.01	32.59	32.69	32.54	13,435
Jan 11, 2024	32.96	32.96	32.57	32.76	32.61	28,344
Jan 10, 2024	32.86	32.91	32.75	32.88	32.73	23,681
Jan 09, 2024	33.12	33.12	32.85	32.94	32.79	25,495
Jan 08, 2024	33.05	33.36	32.98	33.36	33.20	17,200
Jan 05, 2024	32.99	33.40	32.99	33.19	33.04	17,027
Jan 04, 2024	33.24	33.29	33.09	33.12	32.97	28,560
Jan 03, 2024	33.37	33.49	33.07	33.27	33.12	30,427
Jan 02, 2024	33.42	33.83	33.42	33.70	33.55	25,717
Dec 29, 2023	33.74	33.77	33.59	33.64	33.48	9,818
Dec 28, 2023	33.89	34.00	33.85	33.85	33.69	9,426
Dec 27, 2023	33.92	34.01	33.87	33.96	33.81	17,449
Dec 26, 2023	33.72	34.04	33.72	33.93	33.77	17,245
Dec 22, 2023	33.62	33.83	33.61	33.72	33.56	31,971
Dec 21, 2023	33.39	33.54	33.29	33.52	33.37	17,175
Dec 20, 2023	33.62	33.68	33.14	33.16	33.01	26,290
Dec 19, 2023	33.56	33.72	33.56	33.70	33.54	25,780
Dec 18, 2023	33.68	33.68	33.32	33.32	33.17	28,258
Dec 18, 2023	0.18366 Dividend
Dec 15, 2023	33.64	33.79	33.44	33.53	33.19	23,611
Dec 14, 2023	33.22	33.89	33.22	33.61	33.27	44,663
Dec 13, 2023	32.10	32.98	32.00	32.91	32.58	64,946
Dec 12, 2023	32.33	32.33	31.95	32.10	31.78	20,167
Dec 11, 2023	32.13	32.30	32.10	32.29	31.96	38,249
Dec 08, 2023	32.09	32.40	32.09	32.17	31.85	23,449
Dec 07, 2023	31.87	32.14	31.87	32.13	31.81	13,554
Dec 06, 2023	31.91	32.12	31.76	31.78	31.45	27,924
Dec 05, 2023	32.10	32.10	31.68	31.75	31.43	26,773
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,757.48-2,164.17(-2.46%)

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

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,757.48
-2,164.17(-2.46%)