Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
104.59
-0.80 (-0.76%)
Jul 11, 2025, 10:21 AM - Market open

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 104.98 105.59 104.71 105.39 105.39 0.34% 307,742
Jul 9, 2025 105.00 105.04 104.47 105.03 105.03 0.36% 187,614
Jul 8, 2025 104.79 105.08 104.63 104.65 104.65 -0.06% 235,907
Jul 7, 2025 105.27 105.39 104.24 104.71 104.71 -0.83% 218,107
Jul 3, 2025 105.20 105.71 105.20 105.59 105.59 0.60% 79,735
Jul 2, 2025 105.07 105.27 104.56 104.96 104.96 -0.53% 143,376
Jul 1, 2025 104.25 105.63 104.10 105.52 105.52 1.18% 220,252
Jun 30, 2025 104.21 104.50 103.88 104.29 104.29 0.19% 114,931
Jun 27, 2025 103.56 104.22 103.43 104.09 104.09 0.82% 97,365
Jun 26, 2025 102.80 103.40 102.80 103.24 103.24 0.72% 146,324
Jun 25, 2025 102.95 102.95 102.37 102.50 102.50 -0.51% 114,577
Jun 24, 2025 102.63 103.21 102.51 103.03 103.03 0.87% 113,283
Jun 23, 2025 101.78 102.31 101.18 102.14 102.14 0.02% 91,347
Jun 20, 2025 102.50 102.62 101.74 102.12 101.76 0.16% 133,625
Jun 18, 2025 102.00 102.50 101.82 101.96 101.60 0.23% 100,268
Jun 17, 2025 102.15 102.46 101.71 101.73 101.37 -0.62% 129,100
Jun 16, 2025 102.15 102.76 102.14 102.36 102.00 0.62% 126,093
Jun 13, 2025 101.83 102.42 101.47 101.73 101.37 -0.85% 80,914
Jun 12, 2025 101.81 102.60 101.47 102.60 102.24 0.58% 93,872
Jun 11, 2025 102.54 102.54 101.80 102.01 101.65 -0.26% 139,963
Jun 10, 2025 101.90 102.46 101.87 102.28 101.92 0.59% 546,370
Jun 9, 2025 101.88 102.14 101.57 101.68 101.32 -0.07% 79,104
Jun 6, 2025 101.55 101.78 101.28 101.75 101.39 1.19% 97,012
Jun 5, 2025 101.28 101.33 100.37 100.55 100.19 -0.54% 116,564
Jun 4, 2025 101.64 101.71 101.00 101.10 100.74 -0.30% 132,915
Jun 3, 2025 100.84 101.62 100.65 101.40 101.04 0.57% 136,995
Jun 2, 2025 100.57 100.94 99.84 100.83 100.47 0.21% 93,056
May 30, 2025 100.35 101.09 100.03 100.62 100.26 -0.04% 168,963
May 29, 2025 100.61 100.66 99.65 100.66 100.30 0.51% 130,610
May 28, 2025 101.06 101.16 100.11 100.15 99.79 -0.75% 140,006
May 27, 2025 100.37 101.01 99.95 100.91 100.55 1.49% 152,002
May 23, 2025 98.87 99.64 98.79 99.43 99.08 -0.46% 109,735
May 22, 2025 99.87 100.33 99.41 99.89 99.54 -0.29% 225,005
May 21, 2025 101.24 101.48 100.01 100.18 99.82 -1.89% 127,834
May 20, 2025 102.14 102.46 101.65 102.11 101.75 -0.06% 271,328
May 19, 2025 101.40 102.40 101.31 102.17 101.81 -0.06% 91,523
May 16, 2025 101.13 102.23 101.10 102.23 101.87 1.23% 184,549
May 15, 2025 99.85 101.40 99.71 100.99 100.63 0.51% 176,302
May 14, 2025 100.86 100.86 100.25 100.48 100.12 -0.36% 159,098
May 13, 2025 100.88 101.19 100.55 100.84 100.48 -0.09% 421,176
May 12, 2025 101.17 101.17 100.21 100.93 100.57 2.30% 214,894
May 9, 2025 98.99 99.04 98.36 98.66 98.31 -0.04% 123,808
May 8, 2025 98.80 99.67 98.44 98.70 98.35 0.62% 206,716
May 7, 2025 97.89 98.52 97.60 98.09 97.74 0.48% 127,064
May 6, 2025 97.62 98.45 97.46 97.62 97.27 -0.56% 333,554
May 5, 2025 98.16 98.81 98.00 98.17 97.82 -0.63% 107,972
May 2, 2025 98.53 98.94 98.12 98.79 98.44 1.40% 207,442
May 1, 2025 97.71 98.18 97.10 97.43 97.08 0.37% 160,140
Apr 30, 2025 96.38 97.51 95.30 97.07 96.73 -0.12% 128,987
Apr 29, 2025 96.29 97.33 96.26 97.19 96.85 0.48% 121,592