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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 49.34 | 49.85 | 49.34 | 49.69 | 49.69 | 1.33% | 113,151 |
Jan 17, 2025 | 48.79 | 49.14 | 48.79 | 49.04 | 49.04 | 0.53% | 113,209 |
Jan 16, 2025 | 48.21 | 48.82 | 48.19 | 48.78 | 48.78 | 0.37% | 31,827 |
Jan 15, 2025 | 48.81 | 48.98 | 48.44 | 48.60 | 48.60 | 0.91% | 73,899 |
Jan 14, 2025 | 47.90 | 48.24 | 47.90 | 48.16 | 48.16 | 0.92% | 23,036 |
Jan 13, 2025 | 47.24 | 47.73 | 47.24 | 47.73 | 47.73 | 0.96% | 45,237 |
Jan 10, 2025 | 47.93 | 48.01 | 47.27 | 47.27 | 47.27 | -2.13% | 53,339 |
Jan 8, 2025 | 48.10 | 48.30 | 47.68 | 48.30 | 48.30 | 0.17% | 26,012 |
Jan 7, 2025 | 48.33 | 48.59 | 48.10 | 48.22 | 48.22 | 0.12% | 20,620 |
Jan 6, 2025 | 48.62 | 48.75 | 48.15 | 48.16 | 48.16 | -0.68% | 25,765 |
Jan 3, 2025 | 48.47 | 48.58 | 48.20 | 48.49 | 48.49 | 0.45% | 17,534 |
Jan 2, 2025 | 48.58 | 48.66 | 48.10 | 48.27 | 48.27 | 0.04% | 34,122 |
Dec 31, 2024 | 48.24 | 48.40 | 48.09 | 48.25 | 48.25 | 0.22% | 50,421 |
Dec 30, 2024 | 48.32 | 48.32 | 47.84 | 48.14 | 48.14 | -0.80% | 20,886 |
Dec 27, 2024 | 48.60 | 48.90 | 48.39 | 48.53 | 48.53 | -0.61% | 44,282 |
Dec 26, 2024 | 48.53 | 48.84 | 48.52 | 48.83 | 48.83 | 0.33% | 32,481 |
Dec 24, 2024 | 48.35 | 48.69 | 48.32 | 48.67 | 48.67 | 0.60% | 15,144 |
Dec 23, 2024 | 48.14 | 48.38 | 47.91 | 48.38 | 48.38 | -0.84% | 23,124 |
Dec 20, 2024 | 48.04 | 48.93 | 48.04 | 48.79 | 48.28 | 1.40% | 28,963 |
Dec 19, 2024 | 48.45 | 48.68 | 48.12 | 48.12 | 47.61 | -0.44% | 31,068 |
Dec 18, 2024 | 49.67 | 49.79 | 48.33 | 48.33 | 47.82 | -2.74% | 53,850 |
Dec 17, 2024 | 49.66 | 49.87 | 49.54 | 49.69 | 49.17 | -0.50% | 20,353 |
Dec 16, 2024 | 50.29 | 50.29 | 49.89 | 49.94 | 49.41 | -0.60% | 34,215 |
Dec 13, 2024 | 50.41 | 50.41 | 50.08 | 50.24 | 49.71 | -0.26% | 30,414 |
Dec 12, 2024 | 50.48 | 50.62 | 50.37 | 50.37 | 49.84 | -0.11% | 80,719 |
Dec 11, 2024 | 51.00 | 51.00 | 50.43 | 50.43 | 49.89 | -0.72% | 130,075 |
Dec 10, 2024 | 51.11 | 51.11 | 50.59 | 50.79 | 50.25 | -0.53% | 26,289 |
Dec 9, 2024 | 51.53 | 51.56 | 51.04 | 51.06 | 50.52 | -0.41% | 112,174 |
Dec 6, 2024 | 51.75 | 51.75 | 51.21 | 51.27 | 50.73 | -0.66% | 22,323 |
Dec 5, 2024 | 51.65 | 51.84 | 51.61 | 51.61 | 51.07 | -0.06% | 61,123 |
Dec 4, 2024 | 51.82 | 51.82 | 51.46 | 51.64 | 51.09 | -0.39% | 32,936 |
Dec 3, 2024 | 52.34 | 52.34 | 51.84 | 51.84 | 51.29 | -0.88% | 34,662 |
Dec 2, 2024 | 52.74 | 52.74 | 52.13 | 52.30 | 51.75 | -0.93% | 22,307 |
Nov 29, 2024 | 52.75 | 52.97 | 52.73 | 52.79 | 52.23 | 0.25% | 5,699 |
Nov 27, 2024 | 52.79 | 52.93 | 52.64 | 52.66 | 52.10 | 0.11% | 17,987 |
Nov 26, 2024 | 52.59 | 52.65 | 52.28 | 52.60 | 52.05 | -0.25% | 29,960 |
Nov 25, 2024 | 52.68 | 53.02 | 52.64 | 52.73 | 52.17 | 0.96% | 25,912 |
Nov 22, 2024 | 51.80 | 52.31 | 51.80 | 52.23 | 51.68 | 0.96% | 27,930 |
Nov 21, 2024 | 51.25 | 51.78 | 51.20 | 51.73 | 51.19 | 1.22% | 27,336 |
Nov 20, 2024 | 51.02 | 51.15 | 50.89 | 51.11 | 50.57 | 0.31% | 21,061 |
Nov 19, 2024 | 50.88 | 51.08 | 50.60 | 50.95 | 50.41 | -0.57% | 22,505 |
Nov 18, 2024 | 51.06 | 51.31 | 50.97 | 51.24 | 50.70 | 0.39% | 32,359 |
Nov 15, 2024 | 50.94 | 51.06 | 50.70 | 51.04 | 50.50 | 0.16% | 32,822 |
Nov 14, 2024 | 51.01 | 51.19 | 50.96 | 50.96 | 50.42 | -0.02% | 20,298 |
Nov 13, 2024 | 51.14 | 51.19 | 50.83 | 50.97 | 50.43 | - | 22,455 |
Nov 12, 2024 | 51.24 | 51.36 | 50.80 | 50.97 | 50.43 | -0.74% | 32,666 |
Nov 11, 2024 | 51.26 | 51.60 | 51.26 | 51.35 | 50.81 | 1.24% | 19,851 |
Nov 8, 2024 | 50.73 | 50.83 | 50.49 | 50.72 | 50.19 | 0.20% | 26,904 |
Nov 7, 2024 | 50.96 | 50.97 | 50.62 | 50.62 | 50.09 | -0.69% | 15,563 |
Nov 6, 2024 | 51.00 | 51.07 | 50.75 | 50.97 | 50.43 | 2.04% | 16,638 |
Nov 5, 2024 | 49.45 | 49.95 | 49.45 | 49.95 | 49.42 | 1.03% | 17,848 |
Nov 4, 2024 | 49.44 | 49.71 | 49.30 | 49.44 | 48.92 | 0.22% | 40,662 |
Nov 1, 2024 | 49.93 | 49.97 | 49.28 | 49.33 | 48.81 | -1.12% | 23,947 |
Oct 31, 2024 | 49.86 | 50.25 | 49.86 | 49.89 | 49.37 | 0.06% | 21,341 |
Oct 30, 2024 | 49.60 | 50.00 | 49.60 | 49.86 | 49.34 | 0.23% | 18,227 |
Oct 29, 2024 | 49.91 | 49.97 | 49.70 | 49.75 | 49.22 | -1.07% | 20,089 |
Oct 28, 2024 | 49.91 | 50.34 | 49.91 | 50.28 | 49.75 | 1.20% | 18,287 |
Oct 25, 2024 | 50.49 | 50.49 | 49.69 | 49.69 | 49.17 | -1.33% | 28,558 |
Oct 24, 2024 | 50.48 | 50.48 | 50.19 | 50.36 | 49.83 | 0.02% | 17,557 |
Oct 23, 2024 | 50.12 | 50.35 | 50.10 | 50.35 | 49.82 | 0.08% | 15,897 |
Oct 22, 2024 | 49.97 | 50.36 | 49.90 | 50.31 | 49.78 | 0.64% | 17,890 |
Oct 21, 2024 | 50.81 | 50.87 | 49.98 | 49.99 | 49.46 | -1.61% | 22,505 |
Oct 18, 2024 | 50.74 | 50.87 | 50.52 | 50.81 | 50.27 | 0.14% | 31,436 |
Oct 17, 2024 | 50.88 | 50.88 | 50.66 | 50.74 | 50.20 | -0.18% | 28,050 |
Oct 16, 2024 | 50.50 | 50.90 | 50.50 | 50.83 | 50.29 | 1.03% | 45,242 |
Oct 15, 2024 | 50.00 | 50.79 | 50.00 | 50.31 | 49.78 | 0.76% | 29,411 |
Oct 14, 2024 | 49.52 | 49.95 | 49.39 | 49.93 | 49.40 | 0.75% | 31,537 |
Oct 11, 2024 | 49.22 | 49.65 | 49.22 | 49.56 | 49.04 | 0.98% | 16,552 |
Oct 10, 2024 | 49.07 | 49.25 | 48.95 | 49.08 | 48.56 | -0.04% | 28,324 |
Oct 9, 2024 | 48.77 | 49.27 | 48.77 | 49.10 | 48.58 | 0.61% | 36,814 |
Oct 8, 2024 | 49.01 | 49.01 | 48.75 | 48.80 | 48.29 | -0.31% | 102,321 |
Oct 7, 2024 | 49.30 | 49.34 | 48.77 | 48.95 | 48.43 | -0.99% | 31,692 |
Oct 4, 2024 | 49.24 | 49.44 | 49.10 | 49.44 | 48.92 | 0.96% | 23,950 |
Oct 3, 2024 | 49.09 | 49.09 | 48.79 | 48.97 | 48.45 | -0.57% | 26,057 |
Oct 2, 2024 | 49.29 | 49.56 | 49.20 | 49.25 | 48.73 | -0.63% | 46,752 |
Oct 1, 2024 | 49.86 | 49.86 | 49.32 | 49.56 | 49.04 | -0.76% | 51,272 |
Sep 30, 2024 | 49.72 | 49.94 | 49.52 | 49.94 | 49.41 | 0.44% | 23,469 |
Sep 27, 2024 | 49.74 | 50.06 | 49.64 | 49.72 | 49.20 | 0.59% | 58,350 |
Sep 26, 2024 | 49.22 | 49.45 | 49.15 | 49.43 | 48.91 | 0.75% | 42,262 |
Sep 25, 2024 | 49.61 | 49.61 | 49.04 | 49.06 | 48.54 | -1.02% | 28,009 |
Sep 24, 2024 | 49.54 | 49.72 | 49.49 | 49.57 | 49.04 | 0.08% | 12,613 |
Sep 23, 2024 | 49.60 | 49.60 | 49.40 | 49.53 | 49.01 | -0.76% | 25,688 |
Sep 20, 2024 | 49.99 | 49.99 | 49.75 | 49.91 | 48.89 | -0.42% | 109,597 |
Sep 19, 2024 | 50.33 | 50.33 | 49.86 | 50.12 | 49.09 | 0.55% | 23,253 |
Sep 18, 2024 | 49.88 | 50.41 | 49.78 | 49.84 | 48.82 | -0.08% | 24,400 |
Sep 17, 2024 | 49.99 | 50.22 | 49.68 | 49.88 | 48.86 | - | 143,754 |
Sep 16, 2024 | 49.73 | 49.92 | 49.61 | 49.88 | 48.86 | 0.87% | 26,418 |
Sep 13, 2024 | 49.20 | 49.47 | 49.20 | 49.45 | 48.44 | 0.92% | 27,657 |
Sep 12, 2024 | 48.87 | 49.04 | 48.65 | 49.00 | 48.00 | 0.27% | 14,948 |
Sep 11, 2024 | 48.87 | 48.87 | 48.12 | 48.87 | 47.87 | -0.37% | 25,522 |
Sep 10, 2024 | 49.38 | 49.38 | 48.77 | 49.05 | 48.05 | -0.67% | 58,539 |
Sep 9, 2024 | 49.16 | 49.61 | 49.06 | 49.38 | 48.37 | 0.89% | 17,986 |
Sep 6, 2024 | 49.57 | 49.74 | 48.88 | 48.94 | 47.94 | -1.24% | 36,885 |
Sep 5, 2024 | 50.14 | 50.14 | 49.45 | 49.56 | 48.55 | -0.66% | 34,917 |
Sep 4, 2024 | 50.02 | 50.30 | 49.68 | 49.89 | 48.87 | -0.18% | 49,848 |
Sep 3, 2024 | 49.86 | 50.22 | 49.66 | 49.98 | 48.96 | -0.08% | 64,769 |
Aug 30, 2024 | 49.76 | 50.02 | 49.64 | 50.02 | 49.00 | 0.85% | 52,044 |
Aug 29, 2024 | 49.66 | 49.81 | 49.15 | 49.60 | 48.59 | 1.00% | 33,663 |
Aug 28, 2024 | 48.93 | 49.34 | 48.92 | 49.11 | 48.11 | 0.33% | 27,913 |
Aug 27, 2024 | 48.98 | 49.05 | 48.80 | 48.95 | 47.95 | -0.15% | 20,477 |