Invesco S&P 500 Equal Weight Financials ETF (RYF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 60.43 | 61.45 | 60.43 | 60.76 | 60.76 | 8,808 |
| Apr 30, 2024 | 60.61 | 60.74 | 60.53 | 60.53 | 60.53 | 5,241 |
| Apr 29, 2024 | 60.92 | 61.32 | 60.92 | 60.99 | 60.99 | 4,470 |
| Apr 26, 2024 | 61.02 | 61.21 | 60.96 | 60.96 | 60.96 | 8,665 |
| Apr 25, 2024 | 61.26 | 61.36 | 60.81 | 61.23 | 61.23 | 29,690 |
| Apr 24, 2024 | 61.48 | 61.79 | 61.44 | 61.70 | 61.70 | 12,001 |
| Apr 23, 2024 | 61.56 | 61.90 | 61.43 | 61.60 | 61.60 | 5,293 |
| Apr 22, 2024 | 60.89 | 61.67 | 60.85 | 61.39 | 61.39 | 6,237 |
| Apr 19, 2024 | 60.07 | 60.74 | 60.07 | 60.67 | 60.67 | 7,851 |
| Apr 18, 2024 | 59.60 | 60.00 | 59.60 | 59.93 | 59.93 | 7,369 |
| Apr 17, 2024 | 59.79 | 59.91 | 59.36 | 59.64 | 59.64 | 11,435 |
| Apr 16, 2024 | 59.73 | 59.79 | 59.50 | 59.51 | 59.51 | 6,024 |
| Apr 15, 2024 | 60.67 | 61.30 | 59.71 | 59.87 | 59.87 | 9,856 |
| Apr 12, 2024 | 60.49 | 60.63 | 60.10 | 60.23 | 60.23 | 8,502 |
| Apr 11, 2024 | 61.68 | 61.68 | 60.81 | 60.81 | 60.81 | 10,409 |
| Apr 10, 2024 | 62.10 | 62.25 | 61.50 | 61.68 | 61.68 | 5,599 |
| Apr 09, 2024 | 63.38 | 63.38 | 62.51 | 62.87 | 62.87 | 4,144 |
| Apr 08, 2024 | 62.85 | 63.45 | 62.85 | 63.15 | 63.15 | 16,714 |
| Apr 05, 2024 | 62.28 | 62.92 | 62.28 | 62.90 | 62.90 | 10,730 |
| Apr 04, 2024 | 63.54 | 63.67 | 62.40 | 62.42 | 62.42 | 6,485 |
| Apr 03, 2024 | 62.93 | 63.40 | 62.93 | 63.02 | 63.02 | 5,449 |
| Apr 02, 2024 | 63.24 | 63.24 | 62.99 | 63.01 | 63.01 | 9,621 |
| Apr 01, 2024 | 64.21 | 64.21 | 63.47 | 63.60 | 63.60 | 76,867 |
| Mar 28, 2024 | 63.94 | 64.32 | 63.88 | 64.24 | 64.24 | 17,060 |
| Mar 27, 2024 | 62.85 | 63.58 | 62.85 | 63.58 | 63.58 | 6,901 |
| Mar 26, 2024 | 62.80 | 62.91 | 62.64 | 62.74 | 62.74 | 11,756 |
| Mar 25, 2024 | 62.37 | 62.87 | 62.37 | 62.53 | 62.53 | 9,249 |
| Mar 22, 2024 | 63.34 | 63.40 | 62.58 | 62.59 | 62.59 | 10,001 |
| Mar 21, 2024 | 63.00 | 63.39 | 63.00 | 63.25 | 63.25 | 14,992 |
| Mar 20, 2024 | 61.79 | 62.78 | 61.79 | 62.77 | 62.77 | 16,272 |
| Mar 19, 2024 | 61.66 | 61.96 | 61.66 | 61.92 | 61.92 | 6,965 |
| Mar 18, 2024 | 61.39 | 61.73 | 61.35 | 61.69 | 61.69 | 27,839 |
| Mar 18, 2024 | 0.30969 Dividend | |||||
| Mar 15, 2024 | 61.94 | 62.02 | 61.68 | 61.69 | 61.38 | 2,488 |
| Mar 14, 2024 | 62.29 | 62.33 | 61.38 | 61.75 | 61.44 | 5,100 |
| Mar 13, 2024 | 62.20 | 62.52 | 62.20 | 62.33 | 62.02 | 6,388 |
| Mar 12, 2024 | 62.02 | 62.33 | 61.87 | 62.10 | 61.79 | 9,390 |
| Mar 11, 2024 | 61.56 | 62.07 | 61.56 | 61.96 | 61.65 | 7,517 |
| Mar 08, 2024 | 62.14 | 62.14 | 61.77 | 61.77 | 61.46 | 9,438 |
| Mar 07, 2024 | 61.54 | 62.02 | 61.54 | 61.66 | 61.35 | 5,645 |
| Mar 06, 2024 | 61.51 | 61.64 | 61.38 | 61.59 | 61.28 | 40,666 |
| Mar 05, 2024 | 60.80 | 61.72 | 60.80 | 61.41 | 61.10 | 10,761 |
| Mar 04, 2024 | 60.60 | 61.41 | 60.60 | 61.10 | 60.79 | 18,127 |
| Mar 01, 2024 | 60.56 | 60.90 | 60.48 | 60.74 | 60.44 | 12,807 |
| Feb 29, 2024 | 60.78 | 61.14 | 60.72 | 60.90 | 60.59 | 3,737 |
| Feb 28, 2024 | 60.54 | 61.08 | 60.54 | 60.73 | 60.43 | 14,142 |
| Feb 27, 2024 | 60.51 | 60.70 | 60.44 | 60.70 | 60.40 | 4,237 |
| Feb 26, 2024 | 60.56 | 61.00 | 60.38 | 60.38 | 60.08 | 10,271 |
| Feb 23, 2024 | 60.49 | 60.88 | 60.49 | 60.67 | 60.36 | 5,891 |
| Feb 22, 2024 | 60.01 | 60.58 | 60.01 | 60.57 | 60.27 | 24,397 |
| Feb 21, 2024 | 59.86 | 59.94 | 59.74 | 59.94 | 59.64 | 7,719 |
| Feb 20, 2024 | 59.52 | 60.21 | 59.52 | 59.90 | 59.60 | 9,558 |
| Feb 16, 2024 | 60.04 | 60.29 | 60.00 | 60.04 | 59.74 | 4,922 |
| Feb 15, 2024 | 59.69 | 60.55 | 59.61 | 60.31 | 60.01 | 35,595 |
| Feb 14, 2024 | 59.24 | 59.41 | 59.16 | 59.41 | 59.11 | 19,759 |
| Feb 13, 2024 | 59.19 | 59.19 | 58.30 | 58.78 | 58.48 | 17,754 |
| Feb 12, 2024 | 59.54 | 60.11 | 59.50 | 59.98 | 59.68 | 18,551 |
| Feb 09, 2024 | 59.13 | 59.44 | 58.92 | 59.43 | 59.13 | 25,361 |
| Feb 08, 2024 | 59.10 | 59.24 | 58.71 | 59.10 | 58.81 | 43,416 |
| Feb 07, 2024 | 59.32 | 59.44 | 58.83 | 59.35 | 59.05 | 12,836 |
| Feb 06, 2024 | 58.87 | 59.15 | 58.73 | 58.96 | 58.66 | 25,537 |
| Feb 05, 2024 | 58.94 | 59.17 | 58.66 | 58.86 | 58.56 | 69,745 |
| Feb 02, 2024 | 58.78 | 59.58 | 58.78 | 59.43 | 59.13 | 26,593 |
| Feb 01, 2024 | 59.24 | 59.56 | 58.06 | 58.95 | 58.65 | 26,470 |
| Jan 31, 2024 | 60.08 | 60.45 | 59.35 | 59.44 | 59.14 | 10,706 |
| Jan 30, 2024 | 60.00 | 60.51 | 58.83 | 60.45 | 60.15 | 15,491 |
| Jan 29, 2024 | 59.70 | 60.00 | 59.51 | 59.99 | 59.69 | 16,116 |
| Jan 26, 2024 | 59.70 | 59.96 | 59.70 | 59.83 | 59.53 | 13,694 |
| Jan 25, 2024 | 59.68 | 59.89 | 59.30 | 59.68 | 59.38 | 41,143 |
| Jan 24, 2024 | 59.62 | 59.81 | 59.27 | 59.36 | 59.06 | 142,240 |
| Jan 23, 2024 | 59.27 | 59.29 | 58.96 | 59.15 | 58.86 | 66,357 |
| Jan 22, 2024 | 58.91 | 59.34 | 58.91 | 59.19 | 58.89 | 39,570 |
| Jan 19, 2024 | 57.89 | 58.76 | 57.89 | 58.75 | 58.45 | 89,027 |
| Jan 18, 2024 | 57.46 | 57.73 | 57.08 | 57.66 | 57.37 | 6,309 |
| Jan 17, 2024 | 57.33 | 57.98 | 57.33 | 57.72 | 57.43 | 15,920 |
| Jan 16, 2024 | 57.85 | 58.07 | 57.62 | 57.89 | 57.60 | 31,065 |
| Jan 12, 2024 | 58.64 | 58.93 | 58.15 | 58.33 | 58.04 | 13,747 |
| Jan 11, 2024 | 58.63 | 58.63 | 58.02 | 58.51 | 58.22 | 19,674 |
| Jan 10, 2024 | 58.51 | 58.73 | 58.38 | 58.65 | 58.36 | 22,875 |
| Jan 09, 2024 | 59.21 | 59.21 | 58.49 | 58.58 | 58.29 | 13,178 |
| Jan 08, 2024 | 58.86 | 59.13 | 58.58 | 59.09 | 58.79 | 40,796 |
| Jan 05, 2024 | 58.14 | 58.85 | 58.14 | 58.75 | 58.46 | 27,642 |
| Jan 04, 2024 | 58.16 | 58.71 | 58.16 | 58.35 | 58.06 | 20,372 |
| Jan 03, 2024 | 58.47 | 58.53 | 57.94 | 58.01 | 57.72 | 33,358 |
| Jan 02, 2024 | 58.26 | 58.87 | 58.26 | 58.77 | 58.47 | 30,358 |
| Dec 29, 2023 | 58.78 | 58.87 | 58.51 | 58.60 | 58.31 | 6,154 |
| Dec 28, 2023 | 58.56 | 58.97 | 58.56 | 58.79 | 58.49 | 19,501 |
| Dec 27, 2023 | 58.27 | 58.67 | 58.27 | 58.61 | 58.32 | 10,912 |
| Dec 26, 2023 | 58.23 | 58.57 | 58.23 | 58.45 | 58.16 | 18,568 |
| Dec 22, 2023 | 58.23 | 58.40 | 58.08 | 58.16 | 57.87 | 18,550 |
| Dec 21, 2023 | 58.06 | 58.37 | 57.43 | 57.92 | 57.63 | 16,790 |
| Dec 20, 2023 | 58.14 | 58.47 | 57.26 | 57.26 | 56.97 | 23,021 |
| Dec 19, 2023 | 57.92 | 58.50 | 57.85 | 58.39 | 58.10 | 7,500 |
| Dec 18, 2023 | 58.06 | 58.15 | 57.83 | 58.04 | 57.75 | 41,257 |
| Dec 18, 2023 | 0.32755 Dividend | |||||
| Dec 15, 2023 | 58.58 | 58.60 | 57.95 | 58.36 | 57.74 | 13,953 |
| Dec 14, 2023 | 58.25 | 59.10 | 58.25 | 58.83 | 58.21 | 146,853 |
| Dec 13, 2023 | 56.67 | 57.86 | 56.65 | 57.86 | 57.25 | 13,736 |
| Dec 12, 2023 | 56.30 | 56.74 | 56.30 | 56.56 | 55.96 | 11,841 |
| Dec 11, 2023 | 55.92 | 56.55 | 55.92 | 56.41 | 55.81 | 33,666 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.