Invesco S&P 500 Equal Weight Utilities ETF (RYU)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

109.80

+0.64

(+0.58%)

At close: 04:00PM 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	57.37	58.35	57.37	57.80	57.80	47,076
Apr 30, 2024	57.16	57.57	57.03	57.22	57.22	15,716
Apr 29, 2024	56.85	57.41	56.85	57.41	57.41	10,217
Apr 26, 2024	57.27	57.27	56.64	56.67	56.67	25,357
Apr 25, 2024	56.87	57.39	56.58	57.24	57.24	44,506
Apr 24, 2024	56.50	57.30	56.26	57.17	57.17	22,605
Apr 23, 2024	56.48	57.10	56.48	56.82	56.82	38,463
Apr 22, 2024	56.14	56.80	56.05	56.58	56.58	42,901
Apr 19, 2024	55.37	56.20	55.37	56.10	56.10	8,878
Apr 18, 2024	54.97	55.41	54.92	55.29	55.29	7,681
Apr 17, 2024	54.24	55.09	54.22	55.00	55.00	13,048
Apr 16, 2024	54.58	54.58	53.78	54.05	54.05	13,177
Apr 15, 2024	55.58	55.58	54.48	54.72	54.72	20,512
Apr 12, 2024	55.58	55.74	54.94	55.17	55.17	11,286
Apr 11, 2024	55.97	55.98	55.21	55.58	55.58	10,691
Apr 10, 2024	55.80	55.80	55.47	55.71	55.71	19,236
Apr 09, 2024	56.66	56.82	56.48	56.76	56.76	15,091
Apr 08, 2024	56.09	56.56	56.06	56.47	56.47	25,167
Apr 05, 2024	55.82	56.11	55.47	56.05	56.05	25,269
Apr 04, 2024	56.48	56.66	55.62	56.02	56.02	18,710
Apr 03, 2024	56.25	56.49	56.02	56.13	56.13	21,703
Apr 02, 2024	56.07	56.63	56.07	56.34	56.34	14,106
Apr 01, 2024	56.58	56.60	55.94	56.29	56.29	25,919
Mar 28, 2024	56.05	56.61	55.99	56.59	56.59	22,553
Mar 27, 2024	54.87	56.06	54.87	56.06	56.06	28,865
Mar 26, 2024	55.25	55.29	54.53	54.57	54.57	19,069
Mar 25, 2024	55.08	55.19	54.95	55.11	55.11	10,940
Mar 22, 2024	55.18	55.28	54.94	55.00	55.00	19,194
Mar 21, 2024	55.10	55.38	54.97	54.98	54.98	17,653
Mar 20, 2024	55.02	55.27	54.67	54.95	54.95	30,990
Mar 19, 2024	54.54	54.99	54.54	54.96	54.96	22,106
Mar 18, 2024	54.21	54.67	54.15	54.48	54.48	15,035
Mar 18, 2024	0.32858 Dividend
Mar 15, 2024	54.23	54.86	54.23	54.55	54.22	14,270
Mar 14, 2024	54.98	54.98	54.12	54.43	54.10	36,711
Mar 13, 2024	55.04	55.46	54.94	55.01	54.68	28,605
Mar 12, 2024	55.12	55.25	54.62	54.89	54.56	42,127
Mar 11, 2024	55.14	55.56	54.95	55.40	55.07	18,952
Mar 08, 2024	55.10	55.28	54.76	55.16	54.83	20,330
Mar 07, 2024	55.09	55.30	55.03	55.10	54.77	16,139
Mar 06, 2024	54.67	54.96	54.54	54.76	54.43	21,019
Mar 05, 2024	54.36	55.31	54.00	54.19	53.86	28,680
Mar 04, 2024	53.20	54.38	53.20	54.26	53.93	21,429
Mar 01, 2024	53.32	53.32	52.62	53.31	52.99	27,395
Feb 29, 2024	53.64	53.91	53.30	53.58	53.26	23,435
Feb 28, 2024	53.22	53.62	53.22	53.46	53.14	31,250
Feb 27, 2024	52.59	53.38	52.59	53.38	53.06	25,891
Feb 26, 2024	53.21	53.21	52.33	52.39	52.07	146,883
Feb 23, 2024	53.13	53.65	53.10	53.44	53.12	29,231
Feb 22, 2024	53.17	53.27	52.73	53.10	52.78	79,919
Feb 21, 2024	52.91	53.57	52.91	53.50	53.18	32,715
Feb 20, 2024	52.82	53.42	52.76	52.78	52.46	48,643
Feb 16, 2024	52.60	53.08	52.39	52.86	52.54	110,131
Feb 15, 2024	52.25	52.91	52.25	52.91	52.59	22,815
Feb 14, 2024	52.00	52.13	51.70	51.97	51.66	46,337
Feb 13, 2024	52.20	52.20	51.02	51.68	51.37	18,362
Feb 12, 2024	51.95	52.53	51.91	52.53	52.21	13,748
Feb 09, 2024	51.54	52.00	51.54	51.99	51.68	15,152
Feb 08, 2024	51.87	51.87	51.21	51.66	51.35	21,528
Feb 07, 2024	52.31	52.31	51.84	52.00	51.69	22,268
Feb 06, 2024	51.85	52.18	51.76	52.05	51.74	38,193
Feb 05, 2024	52.37	52.45	51.87	51.88	51.57	49,386
Feb 02, 2024	53.19	53.36	52.53	52.87	52.55	62,057
Feb 01, 2024	52.77	53.75	52.37	53.74	53.41	28,038
Jan 31, 2024	52.99	53.49	52.49	52.78	52.46	51,129
Jan 30, 2024	52.81	53.17	52.44	52.89	52.57	40,196
Jan 29, 2024	52.55	53.07	52.32	52.91	52.59	113,705
Jan 26, 2024	52.45	52.72	52.40	52.58	52.26	123,557
Jan 25, 2024	51.94	52.42	51.72	52.42	52.10	69,832
Jan 24, 2024	52.43	52.56	51.36	51.40	51.09	54,309
Jan 23, 2024	52.15	52.38	51.89	52.23	51.92	116,019
Jan 22, 2024	52.46	52.83	51.98	52.16	51.85	41,744
Jan 19, 2024	52.47	52.52	52.11	52.40	52.08	132,127
Jan 18, 2024	52.97	52.97	52.18	52.46	52.15	74,982
Jan 17, 2024	53.39	53.88	52.62	52.98	52.66	38,725
Jan 16, 2024	54.13	54.15	53.60	53.73	53.41	30,125
Jan 12, 2024	54.29	54.48	54.12	54.28	53.95	11,563
Jan 11, 2024	55.11	55.11	53.85	54.07	53.74	23,451
Jan 10, 2024	55.45	55.61	55.18	55.34	55.01	125,728
Jan 09, 2024	55.45	55.62	55.37	55.40	55.07	26,993
Jan 08, 2024	55.44	55.84	55.27	55.83	55.49	17,667
Jan 05, 2024	55.18	55.74	55.05	55.46	55.13	32,486
Jan 04, 2024	55.54	55.79	55.23	55.29	54.96	101,887
Jan 03, 2024	55.21	55.56	55.09	55.45	55.12	35,865
Jan 02, 2024	54.37	55.38	54.37	55.36	55.03	76,793
Dec 29, 2023	54.39	54.62	54.16	54.56	54.24	150,998
Dec 28, 2023	54.11	54.61	54.11	54.58	54.25	25,246
Dec 27, 2023	54.18	54.25	53.98	54.16	53.83	40,645
Dec 26, 2023	53.84	54.42	53.84	54.25	53.92	32,394
Dec 22, 2023	53.94	54.34	53.80	53.86	53.54	18,750
Dec 21, 2023	53.65	53.96	53.37	53.67	53.35	22,243
Dec 20, 2023	54.60	54.60	53.50	53.50	53.18	32,153
Dec 19, 2023	54.31	54.58	54.20	54.57	54.24	26,838
Dec 18, 2023	54.44	54.71	54.12	54.22	53.89	61,417
Dec 18, 2023	0.46142 Dividend
Dec 15, 2023	55.52	55.52	54.44	54.87	54.08	36,917
Dec 14, 2023	56.93	57.16	55.70	55.76	54.96	41,178
Dec 13, 2023	54.79	56.61	54.63	56.58	55.77	24,736
Dec 12, 2023	54.91	54.91	54.32	54.62	53.84	16,166
Dec 11, 2023	54.41	54.89	54.34	54.79	54.00	47,791
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.13%)

CRUDE OIL79.73+0.73(+0.92%)

Bitcoin CAD79,304.45+1,239.96(+1.59%)

Invesco S&P 500 Equal Weight Utilities ETF (RYU)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.13%)

CRUDE OIL
79.73
+0.73(+0.92%)

Bitcoin CAD
79,304.45
+1,239.96(+1.59%)