Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
101.62
+0.90 (0.89%)
Jan 17, 2025, 4:00 PM EST - Market closed

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025101.23101.72101.11101.62101.620.89%149,153
Jan 16, 2025100.50100.90100.16100.72100.720.22%208,817
Jan 15, 2025100.71100.87100.15100.50100.501.21%244,034
Jan 14, 202599.2599.5898.5599.3099.300.53%268,134
Jan 13, 202597.7898.9197.7898.7898.780.66%120,315
Jan 10, 202598.6598.9197.9198.1398.13-0.88%234,403
Jan 8, 202598.5499.0098.1099.0099.000.32%302,952
Jan 7, 202599.4699.5698.4798.6898.68-0.27%375,990
Jan 6, 202599.2499.9998.8598.9598.950.06%130,409
Jan 3, 202598.2298.9697.9198.8998.891.27%146,403
Jan 2, 202598.5298.7597.3497.6597.65-0.28%457,624
Dec 31, 202498.2698.5697.7197.9297.92-0.18%74,484
Dec 30, 202498.1498.3297.3098.1098.10-1.06%111,137
Dec 27, 202499.1399.6198.4199.1599.15-0.61%144,910
Dec 26, 202499.1499.7799.1099.7699.760.21%113,292
Dec 24, 202498.6699.5598.5599.5599.550.81%53,403
Dec 23, 202498.1798.7597.6198.7598.75-129,032
Dec 20, 202497.4299.3697.1898.7598.391.20%269,803
Dec 19, 202498.6898.7997.5897.5897.23-0.51%219,010
Dec 18, 2024100.33100.7497.9898.0897.72-2.34%122,190
Dec 17, 2024100.64100.83100.01100.43100.07-0.70%96,293
Dec 16, 2024101.59101.69100.96101.14100.77-0.23%99,863
Dec 13, 2024101.80101.80101.26101.37101.00-0.46%115,675
Dec 12, 2024102.33102.40101.66101.84101.47-0.48%187,028
Dec 11, 2024102.65102.65102.06102.33101.96-0.13%121,951
Dec 10, 2024102.80102.80102.09102.46102.09-0.07%100,693
Dec 9, 2024103.40103.44102.47102.54102.16-0.41%227,871
Dec 6, 2024103.40103.71102.90102.96102.59-0.37%126,794
Dec 5, 2024103.68103.81103.19103.34102.97-0.41%202,711
Dec 4, 2024103.84103.84103.13103.77103.390.22%90,804
Dec 3, 2024104.21104.34103.54103.54103.16-0.30%118,763
Dec 2, 2024104.39104.39103.59103.85103.47-0.24%84,897
Nov 29, 2024103.95104.36103.88104.10103.720.19%33,671
Nov 27, 2024103.94104.18103.61103.90103.52-0.02%115,274
Nov 26, 2024103.76103.99103.29103.92103.540.10%133,381
Nov 25, 2024103.79104.09103.42103.82103.440.70%124,762
Nov 22, 2024102.40103.10102.33103.10102.730.76%123,356
Nov 21, 2024101.64102.42101.24102.32101.950.89%136,624
Nov 20, 2024101.10101.42100.49101.42101.050.41%332,470
Nov 19, 2024100.78101.46100.61101.01100.64-0.46%145,921
Nov 18, 2024101.00101.58100.85101.48101.110.62%105,598
Nov 15, 2024101.34101.36100.50100.85100.48-0.81%114,118
Nov 14, 2024102.37102.37101.39101.67101.30-0.55%201,997
Nov 13, 2024102.14102.58101.82102.23101.860.25%125,122
Nov 12, 2024102.58102.64101.65101.98101.61-0.69%180,678
Nov 11, 2024102.47102.91102.37102.69102.320.67%121,175
Nov 8, 2024101.71102.22101.51102.01101.640.62%286,827
Nov 7, 2024101.63101.87101.38101.38101.010.08%146,465
Nov 6, 2024101.05101.57100.42101.30100.933.20%186,377
Nov 5, 202497.2998.3097.2198.1697.800.95%89,949
Nov 4, 202497.4697.7696.9997.2496.89-0.07%82,563
Nov 1, 202497.6998.2097.3197.3196.960.21%341,771
Oct 31, 202497.6097.9196.9597.1196.76-0.64%125,476
Oct 30, 202497.9398.3197.7497.7497.39-0.29%157,973
Oct 29, 202498.1698.3097.8298.0297.66-0.45%118,383
Oct 28, 202498.4298.6998.4198.4698.100.40%72,616
Oct 25, 202498.8899.0397.9498.0797.71-0.41%89,415
Oct 24, 202498.4698.5598.0698.4798.110.19%92,423
Oct 23, 202498.5298.7297.7398.2897.92-0.53%127,085
Oct 22, 202498.5798.8498.2498.8098.44-0.09%125,425
Oct 21, 202499.6199.6398.7598.8998.53-0.68%74,263
Oct 18, 202499.5899.7599.1899.5799.21-0.18%64,485
Oct 17, 202499.8599.8599.4199.7599.39-0.32%100,405
Oct 16, 202499.31100.0799.24100.0799.710.88%102,405
Oct 15, 202499.4499.8999.0699.2098.84-0.45%87,989
Oct 14, 202499.2499.7799.0799.6599.290.53%57,567
Oct 11, 202498.4899.2998.4899.1298.760.96%57,902
Oct 10, 202498.4598.5398.1198.1897.82-0.22%144,419
Oct 9, 202497.6698.5297.5398.4098.040.59%273,456
Oct 8, 202497.5597.8297.2897.8297.470.26%63,907
Oct 7, 202498.0398.0397.1297.5797.22-0.76%100,433
Oct 4, 202497.9798.3297.5398.3297.961.01%115,539
Oct 3, 202497.2397.3696.7197.3496.99-0.04%85,350
Oct 2, 202497.6997.7797.3097.3897.03-0.50%85,757
Oct 1, 202498.1498.1697.3697.8797.51-0.20%259,844
Sep 30, 202497.9898.2597.3898.0797.710.20%109,338
Sep 27, 202497.9198.4097.8197.8797.510.40%123,606
Sep 26, 202497.4497.7097.3097.4897.130.37%103,443
Sep 25, 202497.6397.6396.8897.1296.77-0.56%142,326
Sep 24, 202497.7097.7097.3597.6797.32-0.09%81,263
Sep 23, 202497.5297.7697.3497.7697.410.28%104,492
Sep 20, 202497.5397.6897.1497.4996.78-0.55%143,746
Sep 19, 202498.1598.1897.5798.0397.320.99%411,590
Sep 18, 202497.0697.7296.7797.0796.36-0.03%78,312
Sep 17, 202497.2197.5996.6397.1096.390.14%94,949
Sep 16, 202496.7497.1596.5796.9696.250.40%75,841
Sep 13, 202496.0396.6996.0396.5795.870.94%98,362
Sep 12, 202495.1795.7994.7595.6794.970.56%201,668
Sep 11, 202494.7995.1493.2595.1494.450.26%134,424
Sep 10, 202495.3695.3694.3494.8994.20-0.36%113,483
Sep 9, 202494.8995.5194.6995.2394.540.83%72,025
Sep 6, 202495.6195.9494.2094.4593.76-1.02%92,782
Sep 5, 202496.4496.4495.0695.4294.73-1.02%86,944
Sep 4, 202496.4696.8295.9596.4095.70-0.34%89,834
Sep 3, 202496.9797.1396.2396.7396.03-0.91%79,511
Aug 30, 202496.8297.6296.4597.6296.910.97%71,756
Aug 29, 202496.7197.0496.0796.6895.980.25%83,486
Aug 28, 202496.4296.5995.7896.4495.74-0.11%78,030
Aug 27, 202496.5696.5696.2796.5595.85-0.07%81,800
Aug 26, 202496.7396.9896.3996.6295.92-0.03%51,792