Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
47.32
+0.10 (0.21%)
Jun 20, 2025, 4:00 PM - Market closed
RDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 47.38 | 47.56 | 47.26 | 47.32 | 47.32 | 0.21% | 14,334 |
Jun 18, 2025 | 47.20 | 47.45 | 47.17 | 47.22 | 47.22 | 0.19% | 22,633 |
Jun 17, 2025 | 47.48 | 47.62 | 47.10 | 47.13 | 47.13 | -1.28% | 31,162 |
Jun 16, 2025 | 47.65 | 47.87 | 47.59 | 47.74 | 47.74 | 0.65% | 18,260 |
Jun 13, 2025 | 47.85 | 47.88 | 47.34 | 47.43 | 47.43 | -1.31% | 23,001 |
Jun 12, 2025 | 47.97 | 48.06 | 47.71 | 48.06 | 48.06 | 0.02% | 28,912 |
Jun 11, 2025 | 48.35 | 48.35 | 48.00 | 48.05 | 48.05 | -0.35% | 28,575 |
Jun 10, 2025 | 47.80 | 48.38 | 47.78 | 48.22 | 48.22 | 1.15% | 21,945 |
Jun 9, 2025 | 47.84 | 47.93 | 47.63 | 47.67 | 47.67 | -0.10% | 29,859 |
Jun 6, 2025 | 47.36 | 47.72 | 47.36 | 47.72 | 47.72 | 1.73% | 13,956 |
Jun 5, 2025 | 46.92 | 47.17 | 46.76 | 46.91 | 46.91 | 0.15% | 30,720 |
Jun 4, 2025 | 47.36 | 47.39 | 46.82 | 46.84 | 46.84 | -0.95% | 29,685 |
Jun 3, 2025 | 46.85 | 47.40 | 46.67 | 47.29 | 47.29 | 0.79% | 15,377 |
Jun 2, 2025 | 46.95 | 46.95 | 46.46 | 46.92 | 46.92 | -0.06% | 26,383 |
May 30, 2025 | 46.79 | 47.10 | 46.72 | 46.95 | 46.95 | -0.06% | 21,913 |
May 29, 2025 | 46.84 | 46.98 | 46.58 | 46.98 | 46.98 | 0.32% | 22,229 |
May 28, 2025 | 47.34 | 47.34 | 46.80 | 46.83 | 46.83 | -0.83% | 12,953 |
May 27, 2025 | 46.97 | 47.25 | 46.62 | 47.22 | 47.22 | 1.77% | 22,610 |
May 23, 2025 | 45.97 | 46.52 | 45.90 | 46.40 | 46.40 | -0.17% | 26,599 |
May 22, 2025 | 46.41 | 46.68 | 46.13 | 46.48 | 46.48 | -0.06% | 21,395 |
May 21, 2025 | 47.51 | 47.51 | 46.51 | 46.51 | 46.51 | -2.86% | 34,597 |
May 20, 2025 | 47.98 | 48.23 | 47.78 | 47.88 | 47.88 | -0.44% | 18,162 |
May 19, 2025 | 47.89 | 48.09 | 47.80 | 48.09 | 48.09 | -0.29% | 23,351 |
May 16, 2025 | 47.79 | 48.27 | 47.76 | 48.23 | 48.23 | 0.94% | 26,235 |
May 15, 2025 | 47.30 | 47.80 | 47.27 | 47.78 | 47.78 | 0.97% | 25,090 |
May 14, 2025 | 47.71 | 47.71 | 47.29 | 47.32 | 47.32 | -0.86% | 22,137 |
May 13, 2025 | 47.85 | 47.99 | 47.68 | 47.73 | 47.73 | -0.46% | 31,654 |
May 12, 2025 | 47.96 | 48.28 | 47.62 | 47.95 | 47.95 | 2.63% | 26,647 |
May 9, 2025 | 46.95 | 46.99 | 46.68 | 46.72 | 46.72 | -0.19% | 37,853 |
May 8, 2025 | 46.57 | 47.18 | 46.57 | 46.81 | 46.81 | 1.15% | 19,136 |
May 7, 2025 | 46.18 | 46.52 | 46.10 | 46.28 | 46.28 | 0.44% | 29,316 |
May 6, 2025 | 46.25 | 46.49 | 46.08 | 46.08 | 46.08 | -0.91% | 26,867 |
May 5, 2025 | 46.44 | 46.74 | 46.36 | 46.50 | 46.50 | -0.41% | 37,322 |
May 2, 2025 | 46.59 | 46.74 | 46.34 | 46.69 | 46.69 | 1.61% | 33,245 |
May 1, 2025 | 45.89 | 46.52 | 45.79 | 45.95 | 45.95 | 0.54% | 82,170 |
Apr 30, 2025 | 45.56 | 45.80 | 44.97 | 45.71 | 45.71 | -0.38% | 88,654 |
Apr 29, 2025 | 45.59 | 46.06 | 45.50 | 45.88 | 45.88 | 0.24% | 45,037 |
Apr 28, 2025 | 45.70 | 45.96 | 45.49 | 45.77 | 45.77 | 0.42% | 36,024 |
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 |