RDIV - Invesco S&P Ultra Dividend Revenue ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202036.9836.9835.2035.3035.30540,086
Feb 24, 202037.1737.2836.8036.8636.86147,200
Feb 21, 202038.4238.4238.1838.3338.33135,300
Feb 20, 202038.2838.7538.2838.6738.67161,100
Feb 19, 202038.3538.4238.2138.3638.36127,600
Feb 18, 202038.3738.5038.0038.2538.25225,900
Feb 14, 202038.6738.6938.3338.5038.50310,100
Feb 13, 202038.7338.7338.4838.6538.65296,900
Feb 12, 202038.6338.9238.6338.8538.85194,200
Feb 11, 202038.4338.5538.2838.4638.46145,800
Feb 10, 202038.0838.2838.0438.2238.22116,700
Feb 07, 202038.3838.3838.1038.1538.15114,900
Feb 06, 202038.8538.8838.5338.5338.53140,300
Feb 05, 202037.8338.6037.8338.5638.56176,100
Feb 04, 202037.6237.7537.4737.4837.48335,100
Feb 03, 202037.2737.5137.0037.1037.10456,700
Jan 31, 202037.7437.7437.0137.1737.17207,500
Jan 30, 202037.7537.9237.4137.8937.89121,200
Jan 29, 202038.4038.5238.1438.1438.14188,300
Jan 28, 202038.1738.4438.0538.3338.33246,100
Jan 27, 202038.1838.2137.9537.9837.98125,300
Jan 24, 202039.2939.2938.5038.7338.73119,200
Jan 23, 202039.1939.3138.8539.2739.27122,000
Jan 22, 202039.4439.5039.2739.3139.31367,100
Jan 21, 202039.5339.5439.2339.3039.30100,200
Jan 17, 202039.8039.8539.6239.7139.71133,400
Jan 16, 202039.4839.7139.4839.7139.71219,400
Jan 15, 202039.1939.5039.1839.3239.32184,400
Jan 14, 202039.0039.2638.9739.2639.26305,300
Jan 13, 202038.8139.0238.6839.0139.01113,400
Jan 10, 202038.9538.9738.7238.7838.78173,200
Jan 09, 202038.9038.9038.6338.8738.87207,900
Jan 08, 202038.9739.0938.7838.9338.93243,200
Jan 07, 202038.9539.0238.7438.9438.94114,700
Jan 06, 202038.8139.0738.7939.0239.02102,300
Jan 03, 202039.0939.1438.9439.0139.01484,600
Jan 02, 202039.7239.7239.2139.3839.38295,200
Dec 31, 201939.2339.4639.1439.4639.46186,700
Dec 30, 201939.3839.4439.2339.2339.2387,400
Dec 27, 201939.5739.5739.3439.3839.38127,300
Dec 26, 201939.5139.5339.3839.4539.4540,900
Dec 24, 201939.5439.5839.3939.4439.4482,800
Dec 23, 201939.5439.5439.4039.5139.51639,700
Dec 23, 20190.488 Dividend
Dec 20, 201939.7740.1139.7739.9339.44113,600
Dec 19, 201939.7439.7439.6239.6639.18123,300
Dec 18, 201939.6039.7539.5839.6839.20126,100
Dec 17, 201939.4239.6639.4239.6039.12196,600
Dec 16, 201939.3639.5739.3639.4138.93132,700
Dec 13, 201939.4439.6039.1039.1338.65144,600
Dec 12, 201938.8339.5138.8339.4738.99101,800
Dec 11, 201938.7438.8738.7438.8338.36146,900
Dec 10, 201938.8038.8038.6138.6938.2285,600
Dec 09, 201938.7838.9438.7438.8438.37112,600
Dec 06, 201938.5838.9638.5838.8338.36264,800
Dec 05, 201938.4238.4838.2438.3337.86116,700
Dec 04, 201938.0938.4638.0938.2737.80108,500
Dec 03, 201938.0038.0037.7337.9737.51152,000
Dec 02, 201938.7138.7638.3938.4037.93103,500
Nov 29, 201938.7738.7738.6438.6638.1921,100
Nov 27, 201938.6938.8938.6838.8738.39126,600
Nov 26, 201938.6338.7838.5338.6438.17154,600
Nov 25, 201938.4638.7738.3938.7738.30133,400
Nov 22, 201938.3138.4438.2338.3637.89120,100
Nov 21, 201938.2438.2438.0238.2037.73107,200
Nov 20, 201938.2638.4138.0238.1937.72145,500
Nov 19, 201938.7738.7738.4138.4237.9581,500
Nov 18, 201939.0439.1238.8038.9038.4296,500
Nov 15, 201939.0239.1638.8939.0838.6076,500
Nov 14, 201938.7238.9038.7238.8238.35147,800
Nov 13, 201938.8638.9238.6938.7238.25141,300
Nov 12, 201939.0839.3038.9339.0338.55202,500
Nov 11, 201938.9639.0438.8039.0438.5667,300
Nov 08, 201939.0839.1938.8339.1938.71102,900
Nov 07, 201939.2539.4839.1339.2338.75204,400
Nov 06, 201939.1639.1738.8038.9638.4887,500
Nov 05, 201939.0439.3439.0039.1638.6892,100
Nov 04, 201938.5539.0238.5539.0238.54219,300
Nov 01, 201937.8238.3837.8238.3837.91129,300
Oct 31, 201938.0038.0037.4437.6137.15118,800
Oct 30, 201938.2638.2637.8838.1037.63106,400
Oct 29, 201938.1438.3938.0838.3137.84101,000
Oct 28, 201938.3138.4238.2138.2437.7794,900
Oct 25, 201937.9238.2437.8938.1937.72391,000
Oct 24, 201938.2938.3437.7938.0237.5687,400
Oct 23, 201938.0238.2437.9238.2437.77189,100
Oct 22, 201937.7738.2237.6538.1037.63129,900
Oct 21, 201937.5037.7537.5037.7237.26141,800
Oct 18, 201937.1637.4737.1437.3836.92104,900
Oct 17, 201937.3137.4037.1837.3236.86137,200
Oct 16, 201937.2837.5637.2637.2836.82134,200
Oct 15, 201937.1237.4637.0537.3136.85140,800
Oct 14, 201937.1637.1636.9037.0636.61150,400
Oct 11, 201937.0537.4937.0537.2436.78187,000
Oct 10, 201936.2436.7236.2436.6236.17135,900
Oct 09, 201936.0936.2235.9836.1035.66202,800
Oct 08, 201936.2336.2335.8535.8635.42540,500
Oct 07, 201936.6136.8136.4636.5336.08144,000
Oct 04, 201936.4736.6836.3236.6836.2385,600
Oct 03, 201936.0936.4035.7736.4035.96174,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...