Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
47.96
-0.29 (-0.60%)
Mar 31, 2025, 9:30 AM EDT - Market open
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 49.39 | 49.90 | 49.33 | 49.84 | 49.34 | 1.16% | 35,305 |
| Feb 12, 2025 | 49.00 | 49.43 | 49.00 | 49.27 | 48.78 | -0.12% | 29,924 |
| Feb 11, 2025 | 49.00 | 49.34 | 48.97 | 49.33 | 48.83 | 0.49% | 30,783 |
| Feb 10, 2025 | 49.11 | 49.12 | 48.91 | 49.09 | 48.60 | 0.17% | 19,884 |
| Feb 7, 2025 | 49.36 | 49.36 | 48.94 | 49.01 | 48.51 | -0.49% | 100,846 |
| Feb 6, 2025 | 49.61 | 49.61 | 49.07 | 49.25 | 48.75 | -0.20% | 34,350 |
| Feb 5, 2025 | 49.51 | 49.51 | 49.24 | 49.35 | 48.85 | -0.01% | 42,387 |
| Feb 4, 2025 | 49.01 | 49.47 | 49.01 | 49.35 | 48.85 | 0.57% | 139,189 |
| Feb 3, 2025 | 48.77 | 49.26 | 48.42 | 49.07 | 48.58 | -0.91% | 19,509 |
| Jan 31, 2025 | 49.73 | 49.98 | 49.45 | 49.52 | 49.02 | -0.76% | 34,178 |
| Jan 30, 2025 | 49.68 | 50.09 | 49.62 | 49.90 | 49.40 | 0.89% | 30,340 |
| Jan 29, 2025 | 49.56 | 49.91 | 49.44 | 49.46 | 48.96 | -0.24% | 40,703 |
| Jan 28, 2025 | 49.97 | 50.08 | 49.47 | 49.58 | 49.08 | -0.95% | 35,155 |
| Jan 27, 2025 | 49.61 | 50.06 | 49.61 | 50.06 | 49.55 | 1.18% | 46,077 |
| Jan 24, 2025 | 49.20 | 49.64 | 49.20 | 49.47 | 48.97 | 0.50% | 124,986 |
| Jan 23, 2025 | 48.98 | 49.29 | 48.97 | 49.23 | 48.73 | 0.56% | 75,424 |
| Jan 22, 2025 | 49.47 | 49.47 | 48.95 | 48.95 | 48.46 | -1.49% | 69,159 |
| Jan 21, 2025 | 49.34 | 49.85 | 49.34 | 49.69 | 49.19 | 1.33% | 113,166 |
| Jan 17, 2025 | 48.79 | 49.14 | 48.79 | 49.04 | 48.55 | 0.53% | 113,209 |
| Jan 16, 2025 | 48.21 | 48.82 | 48.19 | 48.78 | 48.29 | 0.37% | 31,827 |