Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
97.11
-0.63 (-0.64%)
Oct 31, 2024, 4:00 PM EDT - Market closed

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%127,100
Oct 22, 202498.5798.8498.2498.8098.80-0.09%125,425
Oct 21, 202499.6199.6398.7598.8998.89-0.68%74,300
Oct 18, 202499.5899.7599.1899.5799.57-0.18%64,500
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%88,000
Oct 14, 202499.2499.7799.0799.6599.650.53%57,600
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%85,800
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%81,300
Sep 23, 202497.5297.7697.3497.7697.760.28%104,500
Sep 20, 202497.5397.6897.1497.4997.13-0.55%143,746
Sep 19, 202498.1598.1897.5798.0397.670.99%411,600
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, 202496.7497.1596.5796.9696.600.40%75,841
Sep 13, 202496.0396.6996.0396.5796.210.94%98,400
Sep 12, 202495.1795.7994.7595.6795.320.56%201,700
Sep 11, 202494.7995.1493.2595.1494.790.26%134,424
Sep 10, 202495.3695.3694.3494.8994.54-0.36%113,500
Sep 9, 202494.8995.5194.6995.2394.880.83%72,025
Sep 6, 202495.6195.9494.2094.4594.10-1.02%92,800
Sep 5, 202496.4496.4495.0695.4295.07-1.02%86,944
Sep 4, 202496.4696.8295.9596.4096.04-0.34%89,834
Sep 3, 202496.9797.1396.2396.7396.37-0.91%79,511
Aug 30, 202496.8297.6296.4597.6297.260.97%71,800
Aug 29, 202496.7197.0496.0796.6896.320.25%83,500
Aug 28, 202496.4296.5995.7896.4496.08-0.11%78,030
Aug 27, 202496.5696.5696.2796.5596.19-0.07%81,800
Aug 26, 202496.7396.9896.3996.6296.26-0.03%51,800
Aug 23, 202495.9396.6595.8596.6596.291.17%86,000
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%82,800
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%83,200
Aug 12, 202492.3992.4291.7792.0091.66-0.22%81,842
Aug 9, 202491.9592.4491.4992.2091.860.26%180,900
Aug 8, 202490.9492.0790.8491.9691.621.29%260,600
Aug 7, 202491.9592.3590.6190.7990.46-0.22%107,504
Aug 6, 202490.6492.1890.5690.9990.650.70%160,300
Aug 5, 202490.3591.0890.0190.3690.03-2.78%138,200
Aug 2, 202493.7993.7992.0392.9492.60-1.99%83,333
Aug 1, 202495.9696.1294.2594.8394.48-1.00%128,112
Jul 31, 202495.8096.3795.5695.7995.440.42%97,200
Jul 30, 202495.0495.6795.0495.3995.040.51%114,900
Jul 29, 202494.9694.9994.4894.9194.560.11%176,039
Jul 26, 202494.2195.1594.2194.8194.461.08%171,600
Jul 25, 202493.6794.7693.5793.8093.45-0.02%160,041
Jul 24, 202494.1694.3893.5593.8293.47-0.75%80,911
Jul 23, 202494.7894.8494.3894.5394.18-0.40%113,028
Jul 22, 202494.6794.9494.2494.9194.560.34%86,100
Jul 19, 202495.1795.3194.4394.5994.24-0.70%143,546
Jul 18, 202495.9796.5594.9995.2694.91-0.97%167,900
Jul 17, 202495.6496.3195.6496.1995.84-0.03%152,300
Jul 16, 202494.9696.2294.8896.2295.871.65%137,740
Jul 15, 202494.6795.0494.4694.6694.310.34%88,144
Jul 12, 202494.0594.7393.8694.3493.990.44%133,323
Jul 11, 202493.6393.9493.4893.9393.580.29%103,700
Jul 10, 202492.9593.6692.8293.6693.310.81%141,400
Jul 9, 202492.7493.2992.6392.9192.57-0.05%234,600
Jul 8, 202493.0793.1892.5692.9692.620.02%107,018
Jul 5, 202492.8292.9492.1992.9492.600.19%196,332
Jul 3, 202492.7592.9692.4592.7692.42-87,400
Jul 2, 202492.3192.7692.1692.7692.420.45%89,900
Jul 1, 202492.8792.9492.0592.3492.00-0.30%93,433
Jun 28, 202492.9393.0692.2092.6292.280.15%82,919
Jun 27, 202492.4892.4892.0492.4892.14-0.14%105,500
Jun 26, 202492.5692.7792.2492.6192.27-0.01%113,100
Jun 25, 202493.3293.3292.4192.6292.28-0.63%196,500
Jun 24, 202492.9293.5692.7893.2192.870.17%100,800
Jun 21, 202493.1293.1292.6193.0592.38-0.02%130,800
Jun 20, 202492.7193.1592.5093.0792.400.37%153,100
Jun 18, 202492.7192.9492.5092.7392.060.17%120,002
Jun 17, 202491.6992.5791.5092.5791.900.79%115,100
Jun 14, 202491.8291.8491.3091.8491.18-0.35%97,700
Jun 13, 202492.3892.3891.5492.1691.49-0.30%91,000
Jun 12, 202492.9892.9892.0692.4491.770.15%178,714
Jun 11, 202492.4492.4491.6392.3091.63-0.30%88,400