Invesco S&P Ultra Dividend Revenue ETF (RDIV)

RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.09	55.17	54.60	54.75	54.75	-0.51%	17,310
Mar 19, 2026	54.82	55.50	54.82	55.03	55.03	0.04%	25,075
Mar 18, 2026	55.14	55.31	54.99	55.01	55.01	-0.31%	28,980
Mar 17, 2026	55.17	55.51	55.17	55.18	55.18	0.75%	25,661
Mar 16, 2026	54.88	55.05	54.73	54.77	54.77	0.33%	26,882
Mar 13, 2026	54.84	54.98	54.54	54.59	54.59	-0.05%	24,611
Mar 12, 2026	54.74	55.23	54.62	54.62	54.62	-0.71%	27,372
Mar 11, 2026	55.02	55.21	54.73	55.01	55.01	0.11%	22,164
Mar 10, 2026	55.10	55.65	54.90	54.95	54.95	-0.36%	20,421
Mar 9, 2026	55.80	55.80	54.68	55.15	55.15	-1.62%	35,801
Mar 6, 2026	56.33	56.33	55.36	56.06	56.06	-1.04%	28,164
Mar 5, 2026	56.70	57.03	56.47	56.65	56.65	-0.40%	43,970
Mar 4, 2026	56.42	57.03	56.19	56.88	56.88	0.92%	66,785
Mar 3, 2026	56.54	56.65	55.70	56.36	56.36	-0.70%	31,312
Mar 2, 2026	56.38	56.85	56.03	56.76	56.76	0.76%	37,084
Feb 27, 2026	56.58	56.58	56.03	56.33	56.33	-0.69%	19,334
Feb 26, 2026	56.41	56.92	56.41	56.72	56.72	0.94%	32,476
Feb 25, 2026	56.26	56.26	55.69	56.19	56.19	-0.11%	24,066
Feb 24, 2026	56.07	56.37	55.99	56.25	56.25	0.02%	12,308
Feb 23, 2026	56.86	57.02	55.73	56.24	56.24	-1.16%	25,982
Feb 20, 2026	56.38	56.92	56.35	56.90	56.90	0.82%	20,366
Feb 19, 2026	56.55	56.84	56.25	56.44	56.44	-0.32%	22,758
Feb 18, 2026	56.42	56.82	56.42	56.62	56.62	-0.25%	21,779
Feb 17, 2026	57.27	57.27	56.29	56.76	56.76	-0.63%	33,561
Feb 13, 2026	56.44	57.20	56.39	57.12	57.12	1.38%	65,774
Feb 12, 2026	57.22	57.51	56.15	56.34	56.34	-1.49%	23,266
Feb 11, 2026	56.98	57.25	56.92	57.19	57.19	0.63%	19,224
Feb 10, 2026	56.69	56.94	56.69	56.83	56.83	0.30%	30,066
Feb 9, 2026	56.61	56.78	56.37	56.66	56.66	-0.35%	38,397
Feb 6, 2026	56.02	56.87	56.02	56.86	56.86	1.96%	33,485
Feb 5, 2026	56.08	56.08	55.37	55.77	55.77	-0.74%	37,974
Feb 4, 2026	55.88	56.30	55.88	56.18	56.18	1.98%	43,561
Feb 3, 2026	54.37	55.12	54.37	55.09	55.09	1.12%	20,329
Feb 2, 2026	54.17	54.63	54.10	54.48	54.48	0.17%	30,551
Jan 30, 2026	53.90	54.39	53.66	54.39	54.39	0.82%	18,951
Jan 29, 2026	53.94	54.26	53.92	53.95	53.95	0.82%	23,198
Jan 28, 2026	53.71	53.74	53.25	53.51	53.51	-0.22%	23,015
Jan 27, 2026	53.65	53.72	53.38	53.63	53.63	-0.33%	36,451
Jan 26, 2026	54.05	54.09	53.62	53.81	53.81	-0.23%	26,583
Jan 23, 2026	54.16	54.37	53.83	53.93	53.93	-0.35%	686,306
Jan 22, 2026	54.00	54.52	53.93	54.12	54.12	0.32%	36,078
Jan 21, 2026	53.40	54.05	53.40	53.95	53.95	1.57%	92,513
Jan 20, 2026	53.18	53.49	52.90	53.12	53.12	-0.88%	48,484
Jan 16, 2026	53.75	53.75	53.49	53.59	53.59	-0.60%	28,027
Jan 15, 2026	53.81	54.03	53.63	53.91	53.91	0.04%	61,316
Jan 14, 2026	53.55	54.16	53.55	53.89	53.89	0.48%	18,846
Jan 13, 2026	53.65	53.93	53.46	53.63	53.63	0.39%	29,907
Jan 12, 2026	53.88	53.88	53.25	53.42	53.42	-0.87%	73,594
Jan 9, 2026	54.11	54.16	53.67	53.89	53.89	-0.02%	26,642
Jan 8, 2026	52.48	54.25	52.48	53.90	53.90	2.75%	25,169

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.