Invesco S&P Ultra Dividend Revenue ETF (RDIV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.24

-0.10

(-0.22%)

As of 02:21PM EDT. Market open.

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	45.06	45.24	44.99	45.24	45.24	10,894
07 Jun 2024	45.19	45.53	45.11	45.34	45.34	39,500
06 Jun 2024	45.55	45.70	45.40	45.41	45.41	14,300
05 Jun 2024	45.84	45.84	45.36	45.66	45.66	22,900
04 Jun 2024	45.71	45.95	45.62	45.75	45.75	17,600
03 Jun 2024	46.23	46.23	45.71	45.96	45.96	40,700
31 May 2024	45.16	46.20	45.12	46.20	46.20	25,900
30 May 2024	44.35	44.76	44.35	44.76	44.76	32,200
29 May 2024	44.07	44.07	43.85	44.00	44.00	28,100
28 May 2024	44.89	44.92	44.40	44.44	44.44	18,900
24 May 2024	44.79	44.87	44.69	44.87	44.87	15,400
23 May 2024	45.40	45.40	44.55	44.59	44.59	32,500
22 May 2024	45.47	45.57	45.23	45.36	45.36	26,100
21 May 2024	45.56	45.75	45.53	45.68	45.68	21,800
20 May 2024	45.81	45.82	45.48	45.52	45.52	23,300
17 May 2024	45.76	45.83	45.72	45.79	45.79	18,900
16 May 2024	45.76	45.97	45.75	45.82	45.82	22,300
15 May 2024	45.99	46.05	45.69	45.80	45.80	31,600
14 May 2024	45.74	45.91	45.60	45.70	45.70	37,100
13 May 2024	45.62	45.89	45.54	45.55	45.55	47,900
10 May 2024	45.53	45.61	45.42	45.49	45.49	45,200
09 May 2024	45.12	45.43	45.03	45.43	45.43	24,100
08 May 2024	44.85	45.20	44.83	45.19	45.19	27,500
07 May 2024	45.13	45.23	44.95	45.01	45.01	25,000
06 May 2024	44.89	45.06	44.80	44.94	44.94	37,300
03 May 2024	44.76	44.92	44.55	44.70	44.70	17,400
02 May 2024	44.33	44.45	44.09	44.33	44.33	17,700
01 May 2024	43.82	44.53	43.78	44.05	44.05	25,400
30 Apr 2024	44.11	44.22	43.78	43.78	43.78	45,200
29 Apr 2024	44.28	44.51	44.24	44.41	44.41	67,500
26 Apr 2024	44.24	44.46	44.18	44.20	44.20	68,700
25 Apr 2024	44.45	44.45	43.90	44.20	44.20	50,200
24 Apr 2024	44.28	44.76	44.20	44.75	44.75	29,100
23 Apr 2024	44.15	44.61	44.15	44.46	44.46	61,700
22 Apr 2024	43.84	44.37	43.61	44.22	44.22	25,100
19 Apr 2024	43.07	43.72	43.02	43.72	43.72	22,200
18 Apr 2024	43.02	43.16	42.77	43.01	43.01	25,100
17 Apr 2024	42.83	43.05	42.54	42.83	42.83	23,900
16 Apr 2024	43.02	43.02	42.51	42.68	42.68	33,100
15 Apr 2024	43.97	44.17	42.95	43.18	43.18	40,600
12 Apr 2024	44.04	44.17	43.50	43.59	43.59	26,100
11 Apr 2024	44.54	44.54	43.97	44.34	44.34	24,000
10 Apr 2024	44.79	44.82	44.14	44.38	44.38	41,900
09 Apr 2024	45.37	45.58	45.26	45.56	45.56	23,500
08 Apr 2024	45.01	45.36	45.01	45.25	45.25	21,800
05 Apr 2024	44.75	45.01	44.58	44.91	44.91	49,500
04 Apr 2024	45.61	45.66	44.76	44.82	44.82	22,900
03 Apr 2024	45.19	45.48	45.13	45.24	45.24	20,400
02 Apr 2024	45.35	45.38	45.18	45.25	45.25	22,100
01 Apr 2024	45.81	45.81	45.45	45.55	45.55	33,600
28 Mar 2024	45.50	45.86	45.50	45.83	45.83	56,300
27 Mar 2024	44.60	45.45	44.60	45.45	45.45	50,400
26 Mar 2024	44.82	44.82	44.28	44.29	44.29	45,400
25 Mar 2024	44.66	44.89	44.62	44.70	44.70	25,900
22 Mar 2024	45.15	45.29	44.63	44.63	44.63	74,400
21 Mar 2024	44.81	45.15	44.81	45.05	45.05	44,600
20 Mar 2024	43.82	44.71	43.75	44.63	44.63	85,000
19 Mar 2024	43.42	43.93	43.42	43.91	43.91	109,400
18 Mar 2024	43.55	43.61	43.22	43.49	43.49	27,300
18 Mar 2024	0.501 Dividend
15 Mar 2024	43.74	44.15	43.74	43.97	43.47	43,100
14 Mar 2024	44.50	44.52	43.70	43.94	43.44	54,200
13 Mar 2024	44.47	44.89	44.47	44.60	44.09	50,700
12 Mar 2024	44.48	44.59	44.23	44.40	43.89	27,100
11 Mar 2024	44.16	44.59	44.14	44.52	44.01	30,900
08 Mar 2024	44.35	44.55	44.27	44.28	43.78	36,300
07 Mar 2024	44.19	44.40	44.07	44.19	43.69	21,500
06 Mar 2024	44.03	44.10	43.76	44.04	43.54	27,100
05 Mar 2024	43.79	44.37	43.79	44.02	43.52	37,000
04 Mar 2024	43.60	44.22	43.60	43.94	43.44	26,100
01 Mar 2024	43.58	43.60	43.11	43.45	42.95	31,200
29 Feb 2024	43.63	43.93	43.46	43.62	43.12	35,400
28 Feb 2024	43.24	43.63	43.20	43.28	42.79	33,500
27 Feb 2024	43.16	43.42	43.16	43.37	42.88	33,200
26 Feb 2024	43.40	43.56	42.98	43.00	42.51	53,900
23 Feb 2024	43.46	43.75	43.37	43.58	43.08	64,800
22 Feb 2024	43.30	43.42	43.18	43.33	42.84	33,900
21 Feb 2024	43.10	43.28	42.83	43.24	42.75	38,100
20 Feb 2024	42.88	43.24	42.80	43.05	42.56	34,700
16 Feb 2024	42.93	43.27	42.82	43.12	42.63	27,500
15 Feb 2024	42.61	43.27	42.61	43.23	42.74	78,400
14 Feb 2024	42.28	42.44	42.13	42.39	41.91	44,400
13 Feb 2024	42.46	42.61	41.72	42.06	41.58	39,100
12 Feb 2024	42.59	43.43	42.59	43.20	42.71	52,200
09 Feb 2024	42.60	42.60	42.28	42.56	42.08	46,400
08 Feb 2024	42.54	42.58	42.30	42.58	42.09	43,100
07 Feb 2024	42.79	42.79	42.21	42.63	42.14	65,800
06 Feb 2024	42.14	42.56	42.08	42.54	42.06	43,400
05 Feb 2024	42.42	42.42	42.12	42.18	41.70	44,600
02 Feb 2024	42.74	43.08	42.41	42.89	42.40	32,000
01 Feb 2024	42.98	43.13	42.31	43.13	42.64	41,700
31 Jan 2024	43.37	43.64	42.83	42.83	42.34	40,900
30 Jan 2024	43.23	43.54	43.15	43.39	42.90	42,800
29 Jan 2024	43.13	43.41	43.03	43.37	42.88	37,800
26 Jan 2024	43.22	43.46	43.17	43.22	42.73	39,200
25 Jan 2024	42.96	43.17	42.69	43.17	42.68	101,400
24 Jan 2024	43.11	43.11	42.54	42.57	42.08	29,800
23 Jan 2024	42.86	43.03	42.57	42.77	42.28	111,300
22 Jan 2024	42.59	42.95	42.59	42.81	42.32	58,200
19 Jan 2024	41.74	42.43	41.49	42.40	41.92	49,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,787.57-68.99(-0.58%)

NZD/USD0.6125+0.0021(+0.34%)

ALL ORDS8,112.80+38.50(+0.48%)

OIL77.92+2.39(+3.16%)

GOLD2,327.50+2.50(+0.11%)

Invesco S&P Ultra Dividend Revenue ETF (RDIV)

NZX 50
11,787.57
-68.99(-0.58%)

NZD/USD
0.6125
+0.0021(+0.34%)

ALL ORDS
8,112.80
+38.50(+0.48%)

OIL
77.92
+2.39(+3.16%)

GOLD
2,327.50
+2.50(+0.11%)