Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
45.72
+0.14 (0.31%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 45.70 | 45.99 | 45.43 | 45.51 | - | -0.15% | 23,729 |
| Apr 25, 2025 | 45.74 | 45.74 | 45.38 | 45.58 | 45.58 | -0.61% | 29,685 |
| Apr 24, 2025 | 45.16 | 45.91 | 45.00 | 45.86 | 45.86 | 1.71% | 42,549 |
| Apr 23, 2025 | 45.53 | 46.09 | 44.90 | 45.09 | 45.09 | 0.42% | 56,889 |
| Apr 22, 2025 | 44.26 | 45.02 | 44.26 | 44.90 | 44.90 | 2.61% | 48,801 |
| Apr 21, 2025 | 44.23 | 44.35 | 43.33 | 43.76 | 43.76 | -1.64% | 61,390 |
| Apr 17, 2025 | 43.98 | 44.89 | 43.98 | 44.49 | 44.49 | 1.02% | 30,912 |
| Apr 16, 2025 | 44.55 | 44.81 | 43.77 | 44.04 | 44.04 | -1.08% | 57,813 |
| Apr 15, 2025 | 44.75 | 45.04 | 44.52 | 44.52 | 44.52 | -0.51% | 58,267 |
| Apr 14, 2025 | 44.78 | 44.96 | 44.30 | 44.75 | 44.75 | 1.52% | 46,765 |
| Apr 11, 2025 | 43.46 | 44.22 | 42.89 | 44.08 | 44.08 | 1.29% | 43,877 |
| Apr 10, 2025 | 44.60 | 44.60 | 42.63 | 43.52 | 43.52 | -3.99% | 35,310 |
| Apr 9, 2025 | 41.78 | 45.52 | 41.50 | 45.33 | 45.33 | 6.81% | 138,814 |
| Apr 8, 2025 | 44.84 | 44.84 | 41.82 | 42.44 | 42.44 | -2.23% | 114,335 |
| Apr 7, 2025 | 42.68 | 44.81 | 41.87 | 43.41 | 43.41 | -0.98% | 288,087 |
| Apr 4, 2025 | 45.09 | 45.09 | 43.62 | 43.84 | 43.84 | -5.19% | 89,721 |
| Apr 3, 2025 | 47.59 | 47.88 | 46.24 | 46.24 | 46.24 | -5.79% | 63,735 |
| Apr 2, 2025 | 48.42 | 49.08 | 48.42 | 49.08 | 49.08 | 0.62% | 40,975 |
| Apr 1, 2025 | 48.81 | 48.85 | 48.28 | 48.78 | 48.78 | -0.08% | 31,988 |
| Mar 31, 2025 | 47.96 | 49.06 | 47.96 | 48.82 | 48.82 | 1.18% | 107,570 |
| Mar 28, 2025 | 48.77 | 48.84 | 48.08 | 48.25 | 48.25 | -1.11% | 86,181 |
| Mar 27, 2025 | 49.03 | 49.14 | 48.70 | 48.79 | 48.79 | -0.59% | 42,372 |
| Mar 26, 2025 | 48.90 | 49.37 | 48.88 | 49.08 | 49.08 | 0.62% | 88,747 |
| Mar 25, 2025 | 49.12 | 49.15 | 48.78 | 48.78 | 48.78 | -0.49% | 42,185 |
| Mar 24, 2025 | 48.77 | 49.07 | 48.77 | 49.02 | 49.02 | 0.10% | 26,191 |
| Mar 21, 2025 | 49.03 | 49.09 | 48.78 | 48.97 | 48.48 | -0.69% | 18,431 |
| Mar 20, 2025 | 49.20 | 49.51 | 49.17 | 49.31 | 48.81 | -0.08% | 30,052 |
| Mar 19, 2025 | 49.04 | 49.46 | 48.98 | 49.35 | 48.85 | 0.73% | 15,002 |
| Mar 18, 2025 | 49.08 | 49.16 | 48.92 | 48.99 | 48.50 | -0.24% | 18,901 |
| Mar 17, 2025 | 48.30 | 49.21 | 48.30 | 49.11 | 48.61 | 1.67% | 22,600 |
| Mar 14, 2025 | 47.77 | 48.37 | 47.74 | 48.30 | 47.81 | 1.67% | 23,613 |
| Mar 13, 2025 | 47.97 | 48.33 | 47.45 | 47.51 | 47.03 | -0.74% | 17,840 |
| Mar 12, 2025 | 48.31 | 48.31 | 47.65 | 47.86 | 47.38 | -0.71% | 79,120 |
| Mar 11, 2025 | 48.99 | 48.99 | 48.05 | 48.20 | 47.72 | -1.49% | 33,271 |
| Mar 10, 2025 | 48.98 | 49.72 | 48.59 | 48.93 | 48.44 | -0.77% | 31,645 |
| Mar 7, 2025 | 48.55 | 49.46 | 48.55 | 49.31 | 48.81 | 1.36% | 25,546 |
| Mar 6, 2025 | 48.34 | 48.79 | 48.23 | 48.65 | 48.16 | -0.10% | 29,030 |
| Mar 5, 2025 | 48.40 | 48.92 | 48.17 | 48.70 | 48.21 | 0.45% | 56,793 |
| Mar 4, 2025 | 49.58 | 49.58 | 48.46 | 48.48 | 47.99 | -3.09% | 36,327 |
| Mar 3, 2025 | 50.71 | 50.99 | 49.78 | 50.03 | 49.52 | -1.19% | 28,138 |
| Feb 28, 2025 | 50.11 | 50.63 | 50.11 | 50.63 | 50.12 | 1.51% | 18,598 |
| Feb 27, 2025 | 49.83 | 50.22 | 49.76 | 49.87 | 49.37 | -0.28% | 24,872 |
| Feb 26, 2025 | 50.33 | 50.44 | 49.93 | 50.01 | 49.51 | -0.64% | 19,554 |
| Feb 25, 2025 | 50.32 | 50.52 | 50.15 | 50.33 | 49.82 | 0.22% | 17,707 |
| Feb 24, 2025 | 50.18 | 50.40 | 49.98 | 50.22 | 49.72 | 0.40% | 20,242 |
| Feb 21, 2025 | 50.40 | 50.43 | 49.97 | 50.02 | 49.52 | -0.91% | 26,331 |
| Feb 20, 2025 | 50.27 | 50.51 | 50.15 | 50.48 | 49.97 | -0.08% | 23,029 |
| Feb 19, 2025 | 50.16 | 50.52 | 50.09 | 50.52 | 50.01 | 0.41% | 58,392 |
| Feb 18, 2025 | 49.83 | 50.38 | 49.83 | 50.32 | 49.81 | 0.69% | 107,790 |
| Feb 14, 2025 | 50.01 | 50.36 | 49.92 | 49.97 | 49.47 | 0.26% | 21,203 |