Advertisement
U.S. markets open in 4 hours 1 minute

Invesco S&P 500 Equal Weight Utilities ETF (RYU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
109.80+0.64 (+0.58%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202454.8756.0654.8756.0656.0628,865
Mar 26, 202455.2555.2954.5354.5754.5719,069
Mar 25, 202455.0855.1954.9555.1155.1110,940
Mar 22, 202455.1855.2854.9455.0055.0019,194
Mar 21, 202455.1055.3854.9754.9854.9817,653
Mar 20, 202455.0255.2754.6754.9554.9530,990
Mar 19, 202454.5454.9954.5454.9654.9622,106
Mar 18, 202454.2154.6754.1554.4854.4815,035
Mar 18, 20240.32858 Dividend
Mar 15, 202454.2354.8654.2354.5554.2214,270
Mar 14, 202454.9854.9854.1254.4354.1036,711
Mar 13, 202455.0455.4654.9455.0154.6828,605
Mar 12, 202455.1255.2554.6254.8954.5642,127
Mar 11, 202455.1455.5654.9555.4055.0718,952
Mar 08, 202455.1055.2854.7655.1654.8320,330
Mar 07, 202455.0955.3055.0355.1054.7716,139
Mar 06, 202454.6754.9654.5454.7654.4321,019
Mar 05, 202454.3655.3154.0054.1953.8628,680
Mar 04, 202453.2054.3853.2054.2653.9321,429
Mar 01, 202453.3253.3252.6253.3152.9927,395
Feb 29, 202453.6453.9153.3053.5853.2623,435
Feb 28, 202453.2253.6253.2253.4653.1431,250
Feb 27, 202452.5953.3852.5953.3853.0625,891
Feb 26, 202453.2153.2152.3352.3952.07146,883
Feb 23, 202453.1353.6553.1053.4453.1229,231
Feb 22, 202453.1753.2752.7353.1052.7879,919
Feb 21, 202452.9153.5752.9153.5053.1832,715
Feb 20, 202452.8253.4252.7652.7852.4648,643
Feb 16, 202452.6053.0852.3952.8652.54110,131
Feb 15, 202452.2552.9152.2552.9152.5922,815
Feb 14, 202452.0052.1351.7051.9751.6646,337
Feb 13, 202452.2052.2051.0251.6851.3718,362
Feb 12, 202451.9552.5351.9152.5352.2113,748
Feb 09, 202451.5452.0051.5451.9951.6815,152
Feb 08, 202451.8751.8751.2151.6651.3521,528
Feb 07, 202452.3152.3151.8452.0051.6922,268
Feb 06, 202451.8552.1851.7652.0551.7438,193
Feb 05, 202452.3752.4551.8751.8851.5749,386
Feb 02, 202453.1953.3652.5352.8752.5562,057
Feb 01, 202452.7753.7552.3753.7453.4128,038
Jan 31, 202452.9953.4952.4952.7852.4651,129
Jan 30, 202452.8153.1752.4452.8952.5740,196
Jan 29, 202452.5553.0752.3252.9152.59113,705
Jan 26, 202452.4552.7252.4052.5852.26123,557
Jan 25, 202451.9452.4251.7252.4252.1069,832
Jan 24, 202452.4352.5651.3651.4051.0954,309
Jan 23, 202452.1552.3851.8952.2351.92116,019
Jan 22, 202452.4652.8351.9852.1651.8541,744
Jan 19, 202452.4752.5252.1152.4052.08132,127
Jan 18, 202452.9752.9752.1852.4652.1574,982
Jan 17, 202453.3953.8852.6252.9852.6638,725
Jan 16, 202454.1354.1553.6053.7353.4130,125
Jan 12, 202454.2954.4854.1254.2853.9511,563
Jan 11, 202455.1155.1153.8554.0753.7423,451
Jan 10, 202455.4555.6155.1855.3455.01125,728
Jan 09, 202455.4555.6255.3755.4055.0726,993
Jan 08, 202455.4455.8455.2755.8355.4917,667
Jan 05, 202455.1855.7455.0555.4655.1332,486
Jan 04, 202455.5455.7955.2355.2954.96101,887
Jan 03, 202455.2155.5655.0955.4555.1235,865
Jan 02, 202454.3755.3854.3755.3655.0376,793
Dec 29, 202354.3954.6254.1654.5654.24150,998
Dec 28, 202354.1154.6154.1154.5854.2525,246
Dec 27, 202354.1854.2553.9854.1653.8340,645
Dec 26, 202353.8454.4253.8454.2553.9232,394
Dec 22, 202353.9454.3453.8053.8653.5418,750
Dec 21, 202353.6553.9653.3753.6753.3522,243
Dec 20, 202354.6054.6053.5053.5053.1832,153
Dec 19, 202354.3154.5854.2054.5754.2426,838
Dec 18, 202354.4454.7154.1254.2253.8961,417
Dec 18, 20230.46142 Dividend
Dec 15, 202355.5255.5254.4454.8754.0836,917
Dec 14, 202356.9357.1655.7055.7654.9641,178
Dec 13, 202354.7956.6154.6356.5855.7724,736
Dec 12, 202354.9154.9154.3254.6253.8416,166
Dec 11, 202354.4154.8954.3454.7954.0047,791
Dec 08, 202354.4454.5554.1554.4753.6940,328
Dec 07, 202354.6054.9354.5254.5853.8047,628
Dec 06, 202354.3954.6754.2754.6753.8824,602
Dec 05, 202354.4354.4353.9854.1353.3527,190
Dec 04, 202354.2954.9454.2954.5553.7727,264
Dec 01, 202353.8954.7353.6854.7353.9472,122
Nov 30, 202353.7354.0053.4353.9453.1639,679
Nov 29, 202354.2854.3153.5253.6652.8940,330
Nov 28, 202353.9554.5253.8554.1553.3760,667
Nov 27, 202353.8754.0753.5553.9753.1931,164
Nov 24, 202353.7453.8953.6453.8953.119,545
Nov 22, 202353.5653.7753.3953.7752.9927,239
Nov 21, 202353.4953.4953.0853.4252.6541,134
Nov 20, 202353.4153.6252.8853.4752.7072,508
Nov 17, 202353.7453.7453.4053.6252.8535,138
Nov 16, 202353.5553.8353.5053.5252.7540,507
Nov 15, 202353.1453.8953.1453.2352.4627,346
Nov 14, 202352.4153.3252.4153.2452.4739,771
Nov 13, 202351.5651.6751.2351.2450.5069,415
Nov 10, 202351.8451.9451.5951.8551.1030,276
Nov 09, 202352.2952.3651.5951.6450.9051,459
Nov 08, 202351.9952.1851.5852.1251.3728,940
Nov 07, 202352.7252.8052.3752.4551.7037,900
Nov 06, 202352.9553.1752.7652.7852.0232,680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...