Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
49.69
+0.65 (1.33%)
Jan 21, 2025, 3:59 PM EST - Market closed

RDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202549.3449.8549.3449.6949.691.33%113,151
Jan 17, 202548.7949.1448.7949.0449.040.53%113,209
Jan 16, 202548.2148.8248.1948.7848.780.37%31,827
Jan 15, 202548.8148.9848.4448.6048.600.91%73,899
Jan 14, 202547.9048.2447.9048.1648.160.92%23,036
Jan 13, 202547.2447.7347.2447.7347.730.96%45,237
Jan 10, 202547.9348.0147.2747.2747.27-2.13%53,339
Jan 8, 202548.1048.3047.6848.3048.300.17%26,012
Jan 7, 202548.3348.5948.1048.2248.220.12%20,620
Jan 6, 202548.6248.7548.1548.1648.16-0.68%25,765
Jan 3, 202548.4748.5848.2048.4948.490.45%17,534
Jan 2, 202548.5848.6648.1048.2748.270.04%34,122
Dec 31, 202448.2448.4048.0948.2548.250.22%50,421
Dec 30, 202448.3248.3247.8448.1448.14-0.80%20,886
Dec 27, 202448.6048.9048.3948.5348.53-0.61%44,282
Dec 26, 202448.5348.8448.5248.8348.830.33%32,481
Dec 24, 202448.3548.6948.3248.6748.670.60%15,144
Dec 23, 202448.1448.3847.9148.3848.38-0.84%23,124
Dec 20, 202448.0448.9348.0448.7948.281.40%28,963
Dec 19, 202448.4548.6848.1248.1247.61-0.44%31,068
Dec 18, 202449.6749.7948.3348.3347.82-2.74%53,850
Dec 17, 202449.6649.8749.5449.6949.17-0.50%20,353
Dec 16, 202450.2950.2949.8949.9449.41-0.60%34,215
Dec 13, 202450.4150.4150.0850.2449.71-0.26%30,414
Dec 12, 202450.4850.6250.3750.3749.84-0.11%80,719
Dec 11, 202451.0051.0050.4350.4349.89-0.72%130,075
Dec 10, 202451.1151.1150.5950.7950.25-0.53%26,289
Dec 9, 202451.5351.5651.0451.0650.52-0.41%112,174
Dec 6, 202451.7551.7551.2151.2750.73-0.66%22,323
Dec 5, 202451.6551.8451.6151.6151.07-0.06%61,123
Dec 4, 202451.8251.8251.4651.6451.09-0.39%32,936
Dec 3, 202452.3452.3451.8451.8451.29-0.88%34,662
Dec 2, 202452.7452.7452.1352.3051.75-0.93%22,307
Nov 29, 202452.7552.9752.7352.7952.230.25%5,699
Nov 27, 202452.7952.9352.6452.6652.100.11%17,987
Nov 26, 202452.5952.6552.2852.6052.05-0.25%29,960
Nov 25, 202452.6853.0252.6452.7352.170.96%25,912
Nov 22, 202451.8052.3151.8052.2351.680.96%27,930
Nov 21, 202451.2551.7851.2051.7351.191.22%27,336
Nov 20, 202451.0251.1550.8951.1150.570.31%21,061
Nov 19, 202450.8851.0850.6050.9550.41-0.57%22,505
Nov 18, 202451.0651.3150.9751.2450.700.39%32,359
Nov 15, 202450.9451.0650.7051.0450.500.16%32,822
Nov 14, 202451.0151.1950.9650.9650.42-0.02%20,298
Nov 13, 202451.1451.1950.8350.9750.43-22,455
Nov 12, 202451.2451.3650.8050.9750.43-0.74%32,666
Nov 11, 202451.2651.6051.2651.3550.811.24%19,851
Nov 8, 202450.7350.8350.4950.7250.190.20%26,904
Nov 7, 202450.9650.9750.6250.6250.09-0.69%15,563
Nov 6, 202451.0051.0750.7550.9750.432.04%16,638
Nov 5, 202449.4549.9549.4549.9549.421.03%17,848
Nov 4, 202449.4449.7149.3049.4448.920.22%40,662
Nov 1, 202449.9349.9749.2849.3348.81-1.12%23,947
Oct 31, 202449.8650.2549.8649.8949.370.06%21,341
Oct 30, 202449.6050.0049.6049.8649.340.23%18,227
Oct 29, 202449.9149.9749.7049.7549.22-1.07%20,089
Oct 28, 202449.9150.3449.9150.2849.751.20%18,287
Oct 25, 202450.4950.4949.6949.6949.17-1.33%28,558
Oct 24, 202450.4850.4850.1950.3649.830.02%17,557
Oct 23, 202450.1250.3550.1050.3549.820.08%15,897
Oct 22, 202449.9750.3649.9050.3149.780.64%17,890
Oct 21, 202450.8150.8749.9849.9949.46-1.61%22,505
Oct 18, 202450.7450.8750.5250.8150.270.14%31,436
Oct 17, 202450.8850.8850.6650.7450.20-0.18%28,050
Oct 16, 202450.5050.9050.5050.8350.291.03%45,242
Oct 15, 202450.0050.7950.0050.3149.780.76%29,411
Oct 14, 202449.5249.9549.3949.9349.400.75%31,537
Oct 11, 202449.2249.6549.2249.5649.040.98%16,552
Oct 10, 202449.0749.2548.9549.0848.56-0.04%28,324
Oct 9, 202448.7749.2748.7749.1048.580.61%36,814
Oct 8, 202449.0149.0148.7548.8048.29-0.31%102,321
Oct 7, 202449.3049.3448.7748.9548.43-0.99%31,692
Oct 4, 202449.2449.4449.1049.4448.920.96%23,950
Oct 3, 202449.0949.0948.7948.9748.45-0.57%26,057
Oct 2, 202449.2949.5649.2049.2548.73-0.63%46,752
Oct 1, 202449.8649.8649.3249.5649.04-0.76%51,272
Sep 30, 202449.7249.9449.5249.9449.410.44%23,469
Sep 27, 202449.7450.0649.6449.7249.200.59%58,350
Sep 26, 202449.2249.4549.1549.4348.910.75%42,262
Sep 25, 202449.6149.6149.0449.0648.54-1.02%28,009
Sep 24, 202449.5449.7249.4949.5749.040.08%12,613
Sep 23, 202449.6049.6049.4049.5349.01-0.76%25,688
Sep 20, 202449.9949.9949.7549.9148.89-0.42%109,597
Sep 19, 202450.3350.3349.8650.1249.090.55%23,253
Sep 18, 202449.8850.4149.7849.8448.82-0.08%24,400
Sep 17, 202449.9950.2249.6849.8848.86-143,754
Sep 16, 202449.7349.9249.6149.8848.860.87%26,418
Sep 13, 202449.2049.4749.2049.4548.440.92%27,657
Sep 12, 202448.8749.0448.6549.0048.000.27%14,948
Sep 11, 202448.8748.8748.1248.8747.87-0.37%25,522
Sep 10, 202449.3849.3848.7749.0548.05-0.67%58,539
Sep 9, 202449.1649.6149.0649.3848.370.89%17,986
Sep 6, 202449.5749.7448.8848.9447.94-1.24%36,885
Sep 5, 202450.1450.1449.4549.5648.55-0.66%34,917
Sep 4, 202450.0250.3049.6849.8948.87-0.18%49,848
Sep 3, 202449.8650.2249.6649.9848.96-0.08%64,769
Aug 30, 202449.7650.0249.6450.0249.000.85%52,044
Aug 29, 202449.6649.8149.1549.6048.591.00%33,663
Aug 28, 202448.9349.3448.9249.1148.110.33%27,913
Aug 27, 202448.9849.0548.8048.9547.95-0.15%20,477