Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
98.43
-1.59 (-1.59%)
At close: Mar 28, 2025, 4:00 PM
100.52
+2.09 (2.12%)
Pre-market: Mar 31, 2025, 8:03 AM EDT
RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 99.95 | 100.05 | 98.30 | 98.43 | 98.43 | -1.59% | 163,145 |
| Mar 27, 2025 | 100.07 | 100.57 | 99.68 | 100.02 | 100.02 | -0.14% | 1,007,414 |
| Mar 26, 2025 | 100.71 | 101.10 | 99.90 | 100.16 | 100.16 | -0.21% | 156,773 |
| Mar 25, 2025 | 100.80 | 100.84 | 100.11 | 100.37 | 100.37 | -0.05% | 260,903 |
| Mar 24, 2025 | 100.10 | 100.70 | 100.03 | 100.42 | 100.42 | 0.72% | 127,667 |
| Mar 21, 2025 | 99.17 | 99.76 | 98.82 | 99.70 | 99.31 | -0.29% | 111,887 |
| Mar 20, 2025 | 99.47 | 100.46 | 99.31 | 99.99 | 99.60 | -0.14% | 171,481 |
| Mar 19, 2025 | 99.41 | 100.36 | 99.14 | 100.13 | 99.74 | 0.86% | 129,445 |
| Mar 18, 2025 | 99.49 | 99.49 | 98.79 | 99.28 | 98.90 | -0.44% | 229,973 |
| Mar 17, 2025 | 98.34 | 99.96 | 98.34 | 99.72 | 99.33 | 1.22% | 159,334 |
| Mar 14, 2025 | 97.27 | 98.52 | 97.02 | 98.52 | 98.14 | 1.67% | 122,214 |
| Mar 13, 2025 | 97.47 | 97.87 | 96.29 | 96.90 | 96.53 | -0.69% | 143,155 |
| Mar 12, 2025 | 98.32 | 98.32 | 96.89 | 97.57 | 97.19 | -0.46% | 139,885 |
| Mar 11, 2025 | 98.77 | 98.92 | 97.35 | 98.02 | 97.64 | -1.08% | 1,107,178 |
| Mar 10, 2025 | 99.43 | 100.11 | 98.21 | 99.09 | 98.71 | -1.53% | 175,179 |
| Mar 7, 2025 | 99.51 | 100.78 | 99.19 | 100.63 | 100.24 | 0.59% | 311,851 |
| Mar 6, 2025 | 99.73 | 100.44 | 99.26 | 100.04 | 99.65 | -0.44% | 151,063 |
| Mar 5, 2025 | 99.73 | 100.95 | 99.23 | 100.48 | 100.09 | 0.83% | 126,739 |
| Mar 4, 2025 | 100.82 | 101.15 | 99.60 | 99.65 | 99.26 | -1.72% | 162,043 |
| Mar 3, 2025 | 103.16 | 103.42 | 100.85 | 101.39 | 101.00 | -1.44% | 158,797 |
| Feb 28, 2025 | 101.63 | 102.87 | 101.15 | 102.87 | 102.47 | 1.38% | 187,224 |
| Feb 27, 2025 | 102.14 | 102.67 | 101.35 | 101.47 | 101.08 | -0.48% | 224,155 |
| Feb 26, 2025 | 102.56 | 102.78 | 101.60 | 101.96 | 101.57 | -0.58% | 97,839 |
| Feb 25, 2025 | 102.24 | 102.64 | 101.70 | 102.55 | 102.15 | 0.40% | 147,650 |
| Feb 24, 2025 | 102.18 | 102.47 | 101.64 | 102.14 | 101.74 | 0.06% | 192,311 |
| Feb 21, 2025 | 103.08 | 103.28 | 101.80 | 102.08 | 101.69 | -1.55% | 243,625 |
| Feb 20, 2025 | 103.93 | 103.95 | 103.00 | 103.69 | 103.29 | -0.67% | 108,330 |
| Feb 19, 2025 | 103.66 | 104.39 | 103.55 | 104.39 | 103.99 | 0.46% | 211,357 |
| Feb 18, 2025 | 103.45 | 103.91 | 103.10 | 103.91 | 103.51 | 0.47% | 316,630 |
| Feb 14, 2025 | 103.66 | 103.82 | 103.27 | 103.42 | 103.02 | -0.15% | 231,827 |
| Feb 13, 2025 | 102.77 | 103.58 | 102.58 | 103.58 | 103.18 | 1.25% | 115,656 |
| Feb 12, 2025 | 102.11 | 102.80 | 102.11 | 102.30 | 101.90 | -0.37% | 111,910 |
| Feb 11, 2025 | 102.30 | 102.68 | 102.09 | 102.68 | 102.28 | 0.40% | 206,514 |
| Feb 10, 2025 | 102.53 | 102.53 | 101.92 | 102.27 | 101.87 | 0.19% | 1,075,080 |
| Feb 7, 2025 | 102.86 | 102.86 | 101.90 | 102.08 | 101.69 | -0.52% | 177,016 |
| Feb 6, 2025 | 103.30 | 103.30 | 102.25 | 102.61 | 102.21 | -0.56% | 170,153 |
| Feb 5, 2025 | 102.82 | 103.19 | 102.31 | 103.19 | 102.79 | 0.21% | 115,734 |
| Feb 4, 2025 | 101.99 | 102.98 | 101.99 | 102.97 | 102.57 | 0.50% | 240,621 |
| Feb 3, 2025 | 101.36 | 102.71 | 101.09 | 102.46 | 102.06 | -0.33% | 149,775 |
| Jan 31, 2025 | 103.49 | 103.75 | 102.45 | 102.80 | 102.40 | -0.53% | 346,738 |
| Jan 30, 2025 | 103.33 | 103.82 | 102.95 | 103.35 | 102.95 | 0.15% | 156,628 |
| Jan 29, 2025 | 103.25 | 103.65 | 102.81 | 103.20 | 102.80 | -0.13% | 190,841 |
| Jan 28, 2025 | 103.48 | 103.60 | 102.93 | 103.33 | 102.93 | -0.37% | 236,985 |
| Jan 27, 2025 | 102.44 | 103.71 | 102.44 | 103.71 | 103.31 | 0.73% | 196,800 |
| Jan 24, 2025 | 102.90 | 103.19 | 102.76 | 102.96 | 102.56 | 0.08% | 181,272 |
| Jan 23, 2025 | 102.45 | 102.98 | 102.24 | 102.88 | 102.48 | 0.61% | 5,144,603 |
| Jan 22, 2025 | 102.51 | 102.51 | 102.08 | 102.26 | 101.86 | -0.07% | 254,433 |
| Jan 21, 2025 | 101.93 | 102.43 | 101.93 | 102.33 | 101.93 | 0.70% | 251,036 |
| Jan 17, 2025 | 101.23 | 101.72 | 101.11 | 101.62 | 101.23 | 0.89% | 149,153 |
| Jan 16, 2025 | 100.50 | 100.90 | 100.16 | 100.72 | 100.33 | 0.22% | 208,817 |