Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
46.95
-0.03 (-0.06%)
At close: May 30, 2025, 4:00 PM
46.93
-0.02 (-0.04%)
After-hours: May 30, 2025, 8:00 PM EDT
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 44.84 | 44.84 | 41.82 | 42.44 | 42.44 | -2.23% | 114,335 |
| Apr 7, 2025 | 42.68 | 44.81 | 41.87 | 43.41 | 43.41 | -0.98% | 288,087 |
| Apr 4, 2025 | 45.09 | 45.09 | 43.62 | 43.84 | 43.84 | -5.19% | 89,721 |
| Apr 3, 2025 | 47.59 | 47.88 | 46.24 | 46.24 | 46.24 | -5.79% | 63,735 |
| Apr 2, 2025 | 48.42 | 49.08 | 48.42 | 49.08 | 49.08 | 0.62% | 40,975 |
| Apr 1, 2025 | 48.81 | 48.85 | 48.28 | 48.78 | 48.78 | -0.08% | 31,988 |
| Mar 31, 2025 | 47.96 | 49.06 | 47.96 | 48.82 | 48.82 | 1.18% | 107,570 |
| 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 |