Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
98.75
+1.17 (1.20%)
Dec 20, 2024, 3:59 PM EST - Market closed

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202497.4299.3697.1898.7598.751.20%269,803
Dec 19, 202498.6898.7997.5897.5897.58-0.51%219,010
Dec 18, 2024100.33100.7497.9898.0898.08-2.34%122,190
Dec 17, 2024100.64100.83100.01100.43100.43-0.70%96,293
Dec 16, 2024101.59101.69100.96101.14101.14-0.23%99,863
Dec 13, 2024101.80101.80101.26101.37101.37-0.46%115,675
Dec 12, 2024102.33102.40101.66101.84101.84-0.48%187,028
Dec 11, 2024102.65102.65102.06102.33102.33-0.13%121,951
Dec 10, 2024102.80102.80102.09102.46102.46-0.07%100,693
Dec 9, 2024103.40103.44102.47102.54102.54-0.41%227,871
Dec 6, 2024103.40103.71102.90102.96102.96-0.37%126,794
Dec 5, 2024103.68103.81103.19103.34103.34-0.41%202,711
Dec 4, 2024103.84103.84103.13103.77103.770.22%90,804
Dec 3, 2024104.21104.34103.54103.54103.54-0.30%118,763
Dec 2, 2024104.39104.39103.59103.85103.85-0.24%84,897
Nov 29, 2024103.95104.36103.88104.10104.100.19%33,671
Nov 27, 2024103.94104.18103.61103.90103.90-0.02%115,274
Nov 26, 2024103.76103.99103.29103.92103.920.10%133,381
Nov 25, 2024103.79104.09103.42103.82103.820.70%124,762
Nov 22, 2024102.40103.10102.33103.10103.100.76%123,356
Nov 21, 2024101.64102.42101.24102.32102.320.89%136,624
Nov 20, 2024101.10101.42100.49101.42101.420.41%332,470
Nov 19, 2024100.78101.46100.61101.01101.01-0.46%145,921
Nov 18, 2024101.00101.58100.85101.48101.480.62%105,598
Nov 15, 2024101.34101.36100.50100.85100.85-0.81%114,118
Nov 14, 2024102.37102.37101.39101.67101.67-0.55%201,997
Nov 13, 2024102.14102.58101.82102.23102.230.25%125,122
Nov 12, 2024102.58102.64101.65101.98101.98-0.69%180,678
Nov 11, 2024102.47102.91102.37102.69102.690.67%121,175
Nov 8, 2024101.71102.22101.51102.01102.010.62%286,827
Nov 7, 2024101.63101.87101.38101.38101.380.08%146,465
Nov 6, 2024101.05101.57100.42101.30101.303.20%186,377
Nov 5, 202497.2998.3097.2198.1698.160.95%89,949
Nov 4, 202497.4697.7696.9997.2497.24-0.07%82,563
Nov 1, 202497.6998.2097.3197.3197.310.21%341,771
Oct 31, 202497.6097.9196.9597.1197.11-0.64%125,476
Oct 30, 202497.9398.3197.7497.7497.74-0.29%157,973
Oct 29, 202498.1698.3097.8298.0298.02-0.45%118,383
Oct 28, 202498.4298.6998.4198.4698.460.40%72,616
Oct 25, 202498.8899.0397.9498.0798.07-0.41%89,415
Oct 24, 202498.4698.5598.0698.4798.470.19%92,423
Oct 23, 202498.5298.7297.7398.2898.28-0.53%127,085
Oct 22, 202498.5798.8498.2498.8098.80-0.09%125,425
Oct 21, 202499.6199.6398.7598.8998.89-0.68%74,263
Oct 18, 202499.5899.7599.1899.5799.57-0.18%64,485
Oct 17, 202499.8599.8599.4199.7599.75-0.32%100,405
Oct 16, 202499.31100.0799.24100.07100.070.88%102,405
Oct 15, 202499.4499.8999.0699.2099.20-0.45%87,989
Oct 14, 202499.2499.7799.0799.6599.650.53%57,567
Oct 11, 202498.4899.2998.4899.1299.120.96%57,902
Oct 10, 202498.4598.5398.1198.1898.18-0.22%144,419
Oct 9, 202497.6698.5297.5398.4098.400.59%273,456
Oct 8, 202497.5597.8297.2897.8297.820.26%63,907
Oct 7, 202498.0398.0397.1297.5797.57-0.76%100,433
Oct 4, 202497.9798.3297.5398.3298.321.01%115,539
Oct 3, 202497.2397.3696.7197.3497.34-0.04%85,350
Oct 2, 202497.6997.7797.3097.3897.38-0.50%85,757
Oct 1, 202498.1498.1697.3697.8797.87-0.20%259,844
Sep 30, 202497.9898.2597.3898.0798.070.20%109,338
Sep 27, 202497.9198.4097.8197.8797.870.40%123,606
Sep 26, 202497.4497.7097.3097.4897.480.37%103,443
Sep 25, 202497.6397.6396.8897.1297.12-0.56%142,326
Sep 24, 202497.7097.7097.3597.6797.67-0.09%81,263
Sep 23, 202497.5297.7697.3497.7697.760.28%104,492
Sep 20, 202497.5397.6897.1497.4997.13-0.55%143,746
Sep 19, 202498.1598.1897.5798.0397.670.99%411,590
Sep 18, 202497.0697.7296.7797.0796.71-0.03%78,312
Sep 17, 202497.2197.5996.6397.1096.740.14%94,949
Sep 16, 202496.7497.1596.5796.9696.610.40%75,841
Sep 13, 202496.0396.6996.0396.5796.220.94%98,362
Sep 12, 202495.1795.7994.7595.6795.320.56%201,668
Sep 11, 202494.7995.1493.2595.1494.790.26%134,424
Sep 10, 202495.3695.3694.3494.8994.54-0.36%113,483
Sep 9, 202494.8995.5194.6995.2394.880.83%72,025
Sep 6, 202495.6195.9494.2094.4594.10-1.02%92,782
Sep 5, 202496.4496.4495.0695.4295.07-1.02%86,944
Sep 4, 202496.4696.8295.9596.4096.05-0.34%89,834
Sep 3, 202496.9797.1396.2396.7396.38-0.91%79,511
Aug 30, 202496.8297.6296.4597.6297.260.97%71,756
Aug 29, 202496.7197.0496.0796.6896.330.25%83,486
Aug 28, 202496.4296.5995.7896.4496.09-0.11%78,030
Aug 27, 202496.5696.5696.2796.5596.20-0.07%81,800
Aug 26, 202496.7396.9896.3996.6296.27-0.03%51,792
Aug 23, 202495.9396.6595.8596.6596.301.17%85,998
Aug 22, 202495.9595.9795.2095.5395.18-0.25%90,717
Aug 21, 202495.6995.8895.4295.7795.420.38%117,411
Aug 20, 202495.5495.5695.1695.4195.06-0.08%94,048
Aug 19, 202495.1895.5795.1595.4995.140.40%66,220
Aug 16, 202494.3795.1194.3795.1194.760.56%82,777
Aug 15, 202494.3794.7194.0894.5894.231.46%116,325
Aug 14, 202492.9393.4092.9093.2292.880.36%186,308
Aug 13, 202492.2592.8991.9992.8992.550.97%83,199
Aug 12, 202492.3992.4291.7792.0091.66-0.22%81,842
Aug 9, 202491.9592.4491.4992.2091.860.26%180,857
Aug 8, 202490.9492.0790.8491.9691.621.29%260,567
Aug 7, 202491.9592.3590.6190.7990.46-0.22%107,504
Aug 6, 202490.6492.1890.5690.9990.660.70%160,251
Aug 5, 202490.3591.0890.0190.3690.03-2.78%138,174
Aug 2, 202493.7993.7992.0392.9492.60-1.99%83,333
Aug 1, 202495.9696.1294.2594.8394.48-1.00%128,112