Invesco S&P 500 Equal Weight Energy ETF (RYE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 80.92 | 80.96 | 79.43 | 79.78 | 79.78 | 47,830 |
| 03 Jul 2024 | 80.73 | 81.55 | 80.72 | 81.13 | 81.13 | 41,898 |
| 02 Jul 2024 | 81.39 | 81.54 | 80.29 | 80.71 | 80.71 | 45,230 |
| 01 Jul 2024 | 81.06 | 81.36 | 80.04 | 80.73 | 80.73 | 81,391 |
| 28 Jun 2024 | 80.92 | 81.07 | 80.35 | 80.63 | 80.63 | 38,548 |
| 27 Jun 2024 | 80.59 | 80.68 | 79.82 | 80.15 | 80.15 | 37,858 |
| 26 Jun 2024 | 81.16 | 81.16 | 79.82 | 80.10 | 80.10 | 44,190 |
| 25 Jun 2024 | 80.79 | 81.05 | 80.29 | 81.04 | 81.04 | 52,930 |
| 24 Jun 2024 | 78.94 | 81.18 | 78.94 | 80.91 | 80.91 | 83,340 |
| 24 Jun 2024 | 0.45573 Dividend | |||||
| 21 Jun 2024 | 79.88 | 80.00 | 79.05 | 79.11 | 78.66 | 46,347 |
| 20 Jun 2024 | 78.56 | 79.98 | 78.48 | 79.63 | 79.17 | 42,874 |
| 18 Jun 2024 | 78.40 | 79.28 | 78.40 | 78.44 | 77.99 | 31,339 |
| 17 Jun 2024 | 77.74 | 78.50 | 77.63 | 78.20 | 77.75 | 34,915 |
| 14 Jun 2024 | 78.52 | 78.52 | 77.55 | 77.75 | 77.30 | 41,402 |
| 13 Jun 2024 | 79.25 | 79.50 | 78.08 | 78.59 | 78.14 | 40,795 |
| 12 Jun 2024 | 80.74 | 80.99 | 79.26 | 79.46 | 79.00 | 27,127 |
| 11 Jun 2024 | 79.89 | 80.18 | 79.17 | 80.17 | 79.71 | 37,196 |
| 10 Jun 2024 | 79.49 | 80.55 | 79.27 | 80.10 | 79.64 | 32,640 |
| 07 Jun 2024 | 79.29 | 79.90 | 78.74 | 79.20 | 78.75 | 22,559 |
| 06 Jun 2024 | 78.94 | 79.47 | 78.89 | 79.44 | 78.98 | 82,412 |
| 05 Jun 2024 | 79.36 | 79.36 | 78.73 | 79.14 | 78.68 | 42,000 |
| 04 Jun 2024 | 78.92 | 79.13 | 78.10 | 79.05 | 78.59 | 41,113 |
| 03 Jun 2024 | 81.86 | 81.86 | 79.14 | 79.69 | 79.23 | 45,371 |
| 31 May 2024 | 80.19 | 81.85 | 80.19 | 81.81 | 81.34 | 20,958 |
| 30 May 2024 | 79.52 | 80.39 | 79.52 | 80.05 | 79.59 | 19,162 |
| 29 May 2024 | 81.18 | 81.18 | 79.44 | 79.67 | 79.21 | 24,771 |
| 28 May 2024 | 80.39 | 81.15 | 80.29 | 80.99 | 80.52 | 35,901 |
| 24 May 2024 | 80.15 | 80.54 | 79.86 | 80.02 | 79.56 | 56,253 |
| 23 May 2024 | 80.99 | 81.13 | 79.78 | 79.87 | 79.41 | 34,922 |
| 22 May 2024 | 81.84 | 81.84 | 80.29 | 80.68 | 80.22 | 48,354 |
| 21 May 2024 | 82.14 | 83.01 | 82.14 | 82.15 | 81.68 | 29,774 |
| 20 May 2024 | 83.01 | 83.01 | 82.29 | 82.56 | 82.08 | 37,195 |
| 17 May 2024 | 81.69 | 82.95 | 81.69 | 82.72 | 82.24 | 20,689 |
| 16 May 2024 | 81.62 | 82.29 | 81.57 | 81.68 | 81.21 | 28,874 |
| 15 May 2024 | 81.29 | 81.84 | 80.37 | 81.78 | 81.31 | 37,600 |
| 14 May 2024 | 81.33 | 81.70 | 80.99 | 81.68 | 81.21 | 40,556 |
| 13 May 2024 | 81.83 | 81.99 | 81.19 | 81.41 | 80.94 | 47,159 |
| 10 May 2024 | 82.35 | 82.70 | 81.35 | 81.48 | 81.01 | 39,627 |
| 09 May 2024 | 81.49 | 82.24 | 81.49 | 82.23 | 81.76 | 27,982 |
| 08 May 2024 | 81.10 | 81.82 | 80.88 | 81.47 | 81.00 | 25,290 |
| 07 May 2024 | 81.55 | 82.18 | 81.51 | 81.51 | 81.04 | 32,556 |
| 06 May 2024 | 81.31 | 82.21 | 81.28 | 81.54 | 81.07 | 42,394 |
| 03 May 2024 | 80.94 | 80.94 | 79.98 | 80.87 | 80.40 | 40,874 |
| 02 May 2024 | 80.59 | 81.05 | 80.24 | 80.57 | 80.11 | 44,175 |
| 01 May 2024 | 81.21 | 81.60 | 79.63 | 80.07 | 79.61 | 135,868 |
| 30 Apr 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 81.09 | 75,295 |
| 29 Apr 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 83.88 | 72,629 |
| 26 Apr 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 83.41 | 65,006 |
| 25 Apr 2024 | 83.74 | 84.54 | 83.20 | 84.28 | 83.80 | 50,184 |
| 24 Apr 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 83.33 | 24,360 |
| 23 Apr 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 83.13 | 33,457 |
| 22 Apr 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 82.65 | 71,553 |
| 19 Apr 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 82.12 | 33,979 |
| 18 Apr 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 81.24 | 43,089 |
| 17 Apr 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 81.42 | 45,201 |
| 16 Apr 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 81.90 | 70,483 |
| 15 Apr 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 82.75 | 60,349 |
| 12 Apr 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 83.64 | 63,291 |
| 11 Apr 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 84.94 | 46,299 |
| 10 Apr 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 85.11 | 73,841 |
| 09 Apr 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 84.98 | 97,706 |
| 08 Apr 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 85.02 | 158,321 |
| 05 Apr 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 85.59 | 100,993 |
| 04 Apr 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 84.77 | 85,449 |
| 03 Apr 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 84.99 | 85,466 |
| 02 Apr 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 84.14 | 76,859 |
| 01 Apr 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 83.28 | 120,282 |
| 28 Mar 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 82.60 | 156,260 |
| 27 Mar 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 81.57 | 54,629 |
| 26 Mar 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 80.62 | 162,989 |
| 25 Mar 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 81.43 | 61,612 |
| 22 Mar 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 80.75 | 119,053 |
| 21 Mar 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 81.03 | 40,888 |
| 20 Mar 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 80.51 | 56,554 |
| 19 Mar 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 80.30 | 71,876 |
| 18 Mar 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 79.22 | 52,186 |
| 18 Mar 2024 | 0.4225 Dividend | |||||
| 15 Mar 2024 | 79.50 | 80.34 | 79.50 | 79.87 | 78.99 | 53,065 |
| 14 Mar 2024 | 79.37 | 79.51 | 78.99 | 79.49 | 78.61 | 62,907 |
| 13 Mar 2024 | 78.23 | 79.35 | 78.23 | 78.97 | 78.10 | 117,556 |
| 12 Mar 2024 | 77.83 | 77.99 | 77.25 | 77.76 | 76.90 | 38,425 |
| 11 Mar 2024 | 76.76 | 77.69 | 76.36 | 77.67 | 76.81 | 57,785 |
| 08 Mar 2024 | 77.03 | 77.27 | 76.75 | 77.17 | 76.32 | 57,983 |
| 07 Mar 2024 | 76.47 | 77.37 | 76.47 | 77.01 | 76.16 | 124,425 |
| 06 Mar 2024 | 76.82 | 76.98 | 76.27 | 76.37 | 75.53 | 91,513 |
| 05 Mar 2024 | 75.50 | 76.66 | 75.46 | 76.19 | 75.35 | 63,103 |
| 04 Mar 2024 | 76.02 | 76.08 | 75.52 | 75.56 | 74.73 | 102,287 |
| 01 Mar 2024 | 75.36 | 76.09 | 75.36 | 75.84 | 75.00 | 147,853 |
| 29 Feb 2024 | 74.66 | 75.15 | 74.53 | 75.02 | 74.19 | 29,549 |
| 28 Feb 2024 | 74.79 | 75.16 | 74.10 | 74.41 | 73.59 | 32,207 |
| 27 Feb 2024 | 75.17 | 75.28 | 74.48 | 74.78 | 73.96 | 40,073 |
| 26 Feb 2024 | 74.56 | 75.41 | 74.40 | 74.88 | 74.05 | 62,873 |
| 23 Feb 2024 | 74.40 | 74.89 | 73.93 | 74.67 | 73.85 | 49,124 |
| 22 Feb 2024 | 74.48 | 75.27 | 74.24 | 75.00 | 74.17 | 54,201 |
| 21 Feb 2024 | 73.82 | 74.96 | 73.76 | 74.86 | 74.04 | 80,769 |
| 20 Feb 2024 | 74.12 | 74.12 | 73.11 | 73.33 | 72.52 | 91,035 |
| 16 Feb 2024 | 74.12 | 74.60 | 73.64 | 74.11 | 73.29 | 86,192 |
| 15 Feb 2024 | 71.92 | 74.13 | 71.92 | 73.91 | 73.10 | 157,753 |
| 14 Feb 2024 | 71.90 | 72.48 | 71.31 | 71.74 | 70.95 | 52,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.