RWL - Invesco S&P 500 Revenue ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201954.0154.0953.9954.0554.054,692
Jul 17, 201954.5754.5754.1854.1854.18130,700
Jul 16, 201954.8254.8854.7054.7554.7531,900
Jul 15, 201954.9654.9654.7454.8054.8020,000
Jul 12, 201954.5054.8954.5054.8854.8864,500
Jul 11, 201954.4354.5054.2354.4254.4216,900
Jul 10, 201954.1454.2653.9454.0954.0939,300
Jul 09, 201953.7253.9353.7253.8953.8935,200
Jul 08, 201953.9153.9653.8553.9653.96118,900
Jul 05, 201953.9454.2053.8654.1754.1714,700
Jul 03, 201953.8354.1653.8354.1254.1246,700
Jul 02, 201953.6553.6853.4253.6853.6825,200
Jul 01, 201954.0154.0953.5153.6953.6930,300
Jun 28, 201953.2553.4453.2053.3853.38136,300
Jun 27, 201952.8353.1552.8353.0753.0719,400
Jun 26, 201952.8452.9552.7452.7452.7428,900
Jun 25, 201953.1153.1152.7352.7452.7442,300
Jun 24, 201953.1853.2553.0353.0353.0346,700
Jun 24, 20190.255 Dividend
Jun 21, 201953.5653.7453.4153.5253.2741,300
Jun 20, 201953.5453.6053.1253.6053.3442,200
Jun 19, 201952.9053.2352.9053.0952.8486,900
Jun 18, 201952.7753.2752.7752.9852.7348,000
Jun 17, 201952.5552.6752.5252.5352.2821,900
Jun 14, 201952.6052.6652.4452.5752.3250,100
Jun 13, 201952.4152.6552.4152.6452.3917,300
Jun 12, 201952.3152.3752.1752.2552.0019,600
Jun 11, 201952.6452.7352.3252.3652.1123,100
Jun 10, 201952.3152.6752.3152.3852.1333,000
Jun 07, 201951.7452.1751.7452.0251.7729,400
Jun 06, 201950.8650.8650.8650.8650.62-
Jun 05, 201950.8650.8650.8650.8650.62-
Jun 04, 201950.5051.1250.3151.1250.8841,400
Jun 03, 201949.7550.1449.7149.9349.6948,800
May 31, 201949.8749.9349.6649.7049.4679,400
May 30, 201950.5750.7250.2350.4250.1837,400
May 29, 201950.6450.6450.1550.4750.2343,500
May 28, 201951.3251.4750.8650.8650.6219,900
May 24, 201951.4451.4451.1351.2851.0431,300
May 23, 201951.3551.3550.9051.1550.9138,600
May 22, 201951.9752.0651.7851.8751.6234,400
May 21, 201951.8852.2151.8852.1551.9029,700
May 20, 201951.5251.8551.4651.6851.4350,800
May 17, 201951.6052.3151.6051.8351.5830,800
May 16, 201951.8852.4151.8852.0751.8255,100
May 15, 201951.2751.8551.1451.7851.5325,700
May 14, 201951.3851.8751.3851.5951.3464,800
May 13, 201951.6151.6150.9051.1750.9345,500
May 10, 201952.1052.6251.4652.4752.2248,600
May 09, 201951.9752.3951.7052.3052.0539,600
May 08, 201952.3352.6952.3052.3852.1355,600
May 07, 201952.8052.8352.1352.4952.2444,300
May 06, 201952.5553.3152.5553.2252.9761,900
May 03, 201953.1753.4753.1753.4053.1550,300
May 02, 201952.9853.1552.6552.9452.6940,600
May 01, 201953.5053.5953.0153.0152.76108,300
Apr 30, 201953.3553.4653.0053.4153.1627,600
Apr 29, 201953.1953.4353.1953.3353.0833,300
Apr 26, 201952.8953.1552.7853.1452.8953,300
Apr 25, 201952.9253.0752.6752.9352.68168,200
Apr 24, 201953.1853.2653.0553.0852.8358,800
Apr 23, 201952.9053.2852.8653.2352.9838,200
Apr 22, 201952.7752.8752.7352.8152.5656,500
Apr 18, 201952.9052.9452.6852.8452.5932,800
Apr 17, 201953.1353.1352.6752.7852.5340,500
Apr 16, 201953.0353.0452.8052.9052.6527,800
Apr 15, 201952.8652.9052.7552.8852.6326,200
Apr 12, 201952.9253.1052.7252.8152.5632,700
Apr 11, 201952.6952.7552.4752.6152.3629,600
Apr 10, 201952.5252.6152.3452.5852.3340,000
Apr 09, 201952.5952.5952.3052.3952.1449,100
Apr 08, 201952.6252.7852.5552.7652.5139,100
Apr 05, 201952.5852.7752.5152.7552.50109,200
Apr 04, 201952.1752.4252.1552.4252.17111,500
Apr 03, 201952.1352.3051.9452.0851.83151,200
Apr 02, 201952.1952.1951.9351.9551.7065,100
Apr 01, 201951.9852.3051.9752.2351.98772,900
Mar 29, 201951.5951.6451.3651.5851.3349,200
Mar 28, 201951.2451.4250.9851.3051.0639,700
Mar 27, 201951.3251.4250.8351.1150.8747,200
Mar 26, 201951.3551.5951.0251.3351.0954,700
Mar 25, 201951.0951.2950.7551.0350.7966,500
Mar 22, 201951.9051.9451.1051.1450.9051,300
Mar 21, 201951.4052.2851.4052.1751.9248,000
Mar 20, 201951.9251.9651.4351.5951.3447,300
Mar 19, 201952.1752.4151.9251.9951.7431,800
Mar 19, 20190.233 Dividend
Mar 18, 201951.9452.2851.8652.2251.7427,100
Mar 15, 201951.7552.0051.7251.8551.3731,900
Mar 14, 201951.7951.8251.6451.7051.2225,700
Mar 13, 201951.5651.8951.5551.7351.2598,700
Mar 12, 201951.2851.5151.2751.3450.8727,500
Mar 11, 201950.6151.2950.6151.2150.7430,400
Mar 08, 201950.3050.5450.1950.5450.0732,400
Mar 07, 201950.9550.9550.4750.6450.1748,900
Mar 06, 201951.4651.4651.0051.0450.5753,800
Mar 05, 201951.7551.7551.4951.5351.0635,000
Mar 04, 201952.1552.3451.3151.6751.1967,800
Mar 01, 201952.1652.2851.8752.0151.5324,100
Feb 28, 201952.0252.0251.8151.8551.3769,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...