Invesco S&P 500 Equal Weight Technology ETF (RYT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

282.01

-2.21

(-0.78%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	33.26	33.38	32.81	33.04	33.04	435,601
Apr 23, 2024	32.57	33.04	32.54	32.91	32.91	300,123
Apr 22, 2024	32.36	32.67	32.09	32.47	32.47	340,795
Apr 19, 2024	32.65	32.78	32.03	32.11	32.11	517,904
Apr 18, 2024	33.08	33.18	32.67	32.72	32.72	329,857
Apr 17, 2024	33.63	33.65	33.05	33.07	33.07	433,747
Apr 16, 2024	33.49	33.68	33.35	33.49	33.49	592,449
Apr 15, 2024	34.33	34.33	33.34	33.46	33.46	564,180
Apr 12, 2024	34.36	34.42	33.90	33.97	33.97	504,484
Apr 11, 2024	34.57	34.89	34.34	34.80	34.80	457,720
Apr 10, 2024	34.53	34.69	34.29	34.42	34.42	470,169
Apr 09, 2024	35.00	35.07	34.63	35.07	35.07	334,319
Apr 08, 2024	34.79	34.95	34.65	34.79	34.79	233,853
Apr 05, 2024	34.47	34.84	34.41	34.68	34.68	467,886
Apr 04, 2024	35.37	35.45	34.39	34.43	34.43	514,203
Apr 03, 2024	34.54	35.07	34.54	34.94	34.94	484,404
Apr 02, 2024	34.80	34.80	34.51	34.75	34.75	502,396
Apr 01, 2024	35.25	35.49	35.11	35.21	35.21	1,051,459
Mar 28, 2024	35.16	35.31	35.13	35.19	35.19	377,465
Mar 27, 2024	35.09	35.16	34.77	35.16	35.16	297,791
Mar 26, 2024	35.00	35.15	34.80	34.82	34.82	388,499
Mar 25, 2024	34.72	34.99	34.70	34.81	34.81	319,338
Mar 22, 2024	35.08	35.11	34.86	34.98	34.98	422,636
Mar 21, 2024	35.11	35.40	35.04	35.07	35.07	428,809
Mar 20, 2024	34.33	34.69	34.15	34.67	34.67	445,821
Mar 19, 2024	33.95	34.30	33.84	34.27	34.27	451,979
Mar 18, 2024	34.45	34.53	34.18	34.20	34.20	472,143
Mar 18, 2024	0.04229 Dividend
Mar 15, 2024	34.24	34.38	34.12	34.18	34.14	452,918
Mar 14, 2024	35.10	35.15	34.43	34.65	34.61	675,991
Mar 13, 2024	35.42	35.42	34.99	35.09	35.05	399,887
Mar 12, 2024	35.37	35.56	35.03	35.56	35.52	520,766
Mar 11, 2024	34.96	35.13	34.79	35.09	35.05	418,292
Mar 08, 2024	35.90	35.97	35.18	35.18	35.14	719,801
Mar 07, 2024	35.55	35.91	35.43	35.77	35.73	468,360
Mar 06, 2024	35.29	35.55	35.06	35.27	35.23	531,204
Mar 05, 2024	35.24	35.24	34.58	34.82	34.78	546,875
Mar 04, 2024	35.52	35.69	35.43	35.53	35.49	700,127
Mar 01, 2024	34.70	35.46	34.70	35.41	35.37	775,968
Feb 29, 2024	34.36	34.57	34.16	34.49	34.45	403,999
Feb 28, 2024	34.02	34.16	33.98	34.09	34.05	513,308
Feb 27, 2024	34.36	34.36	34.09	34.22	34.18	424,777
Feb 26, 2024	34.19	34.36	34.13	34.20	34.16	432,940
Feb 23, 2024	34.20	34.27	33.90	34.03	33.99	1,211,697
Feb 22, 2024	33.97	34.19	33.84	34.08	34.04	436,218
Feb 21, 2024	33.03	33.20	32.89	33.19	33.15	465,176
Feb 20, 2024	33.59	33.68	33.28	33.54	33.50	334,510
Feb 16, 2024	34.19	34.30	33.83	33.84	33.80	450,377
Feb 15, 2024	34.16	34.27	34.04	34.19	34.15	573,531
Feb 14, 2024	33.74	34.00	33.69	33.97	33.93	474,602
Feb 13, 2024	33.40	33.68	33.20	33.47	33.43	712,680
Feb 12, 2024	34.32	34.54	34.18	34.23	34.19	534,225
Feb 09, 2024	33.99	34.38	33.94	34.32	34.28	812,122
Feb 08, 2024	33.51	33.90	33.51	33.81	33.77	464,331
Feb 07, 2024	33.43	33.56	33.17	33.46	33.42	461,812
Feb 06, 2024	33.27	33.27	32.85	33.08	33.04	400,112
Feb 05, 2024	33.16	33.27	32.85	33.17	33.13	592,651
Feb 02, 2024	32.95	33.28	32.80	33.17	33.13	625,969
Feb 01, 2024	32.82	33.08	32.60	33.03	32.99	820,303
Jan 31, 2024	33.05	33.20	32.66	32.70	32.66	817,001
Jan 30, 2024	33.49	33.58	33.28	33.34	33.30	530,272
Jan 29, 2024	33.22	33.52	33.19	33.52	33.48	580,295
Jan 26, 2024	33.39	33.50	33.12	33.17	33.13	924,092
Jan 25, 2024	33.87	33.90	33.47	33.63	33.59	785,463
Jan 24, 2024	33.77	33.85	33.47	33.51	33.47	808,137
Jan 23, 2024	33.38	33.47	33.26	33.44	33.40	764,518
Jan 22, 2024	33.26	33.50	33.19	33.31	33.27	633,660
Jan 19, 2024	32.55	33.00	32.49	32.98	32.94	1,442,390
Jan 18, 2024	32.11	32.37	32.01	32.35	32.31	498,424
Jan 17, 2024	31.83	31.83	31.53	31.79	31.75	454,292
Jan 16, 2024	32.00	32.22	31.84	32.06	32.02	515,216
Jan 12, 2024	32.23	32.35	32.03	32.12	32.08	507,726
Jan 11, 2024	32.08	32.20	31.68	32.15	32.11	714,157
Jan 10, 2024	31.84	32.08	31.67	32.03	31.99	433,663
Jan 09, 2024	31.59	31.99	31.58	31.81	31.77	540,028
Jan 08, 2024	31.22	31.86	31.22	31.86	31.82	737,138
Jan 05, 2024	31.11	31.36	31.02	31.13	31.09	522,255
Jan 04, 2024	31.12	31.38	31.09	31.14	31.10	416,110
Jan 03, 2024	31.55	31.59	31.32	31.35	31.31	432,347
Jan 02, 2024	32.30	32.30	31.69	31.87	31.83	639,413
Dec 29, 2023	32.79	32.86	32.51	32.64	32.60	280,294
Dec 28, 2023	32.87	32.87	32.75	32.83	32.79	252,010
Dec 27, 2023	32.85	32.92	32.70	32.80	32.76	501,633
Dec 26, 2023	32.63	32.92	32.63	32.82	32.78	391,775
Dec 22, 2023	32.53	32.61	32.36	32.55	32.51	1,050,490
Dec 21, 2023	32.21	32.38	32.06	32.34	32.30	536,863
Dec 20, 2023	32.29	32.46	31.78	31.78	31.74	459,912
Dec 19, 2023	32.35	32.46	32.32	32.44	32.40	399,808
Dec 18, 2023	32.29	32.33	32.08	32.24	32.20	390,511
Dec 18, 2023	0.04716 Dividend
Dec 15, 2023	32.21	32.46	32.18	32.31	32.22	615,279
Dec 14, 2023	31.93	32.32	31.91	32.22	32.13	975,289
Dec 13, 2023	31.36	31.83	31.24	31.73	31.64	530,460
Dec 12, 2023	31.17	31.38	31.08	31.36	31.28	460,144
Dec 11, 2023	30.72	31.27	30.72	31.24	31.16	469,171
Dec 08, 2023	30.37	30.68	30.35	30.64	30.56	421,527
Dec 07, 2023	30.20	30.45	30.13	30.41	30.33	349,808
Dec 06, 2023	30.44	30.45	30.02	30.05	29.97	355,123
Dec 05, 2023	30.18	30.25	30.02	30.19	30.11	419,401
Dec 04, 2023	30.35	30.44	30.10	30.37	30.29	362,483
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL82.88+0.07(+0.08%)

Bitcoin CAD87,898.81-3,444.80(-3.77%)

Invesco S&P 500 Equal Weight Technology ETF (RYT)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
82.88
+0.07(+0.08%)

Bitcoin CAD
87,898.81
-3,444.80(-3.77%)