U.S. Markets open in 2 hrs 50 mins

Invesco S&P 500 Equal Weight Energy ETF (RYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.31-0.50 (-2.18%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020------
Oct 19, 202022.9022.9422.3122.3122.3114,800
Oct 16, 202023.0123.4022.7322.8122.8113,500
Oct 15, 202022.6223.5522.6223.5523.5517,400
Oct 14, 202023.3723.8323.1623.1623.1660,100
Oct 13, 202023.2923.2922.8922.9022.909,300
Oct 12, 202023.3023.4522.9423.3723.3720,400
Oct 09, 202023.9723.9723.3123.3423.3423,600
Oct 08, 202022.9723.7122.8823.7123.7132,000
Oct 07, 202022.6022.8222.3822.7822.7821,100
Oct 06, 202023.3123.4522.4322.4322.4313,800
Oct 05, 202022.5122.9222.3922.9222.921,547,100
Oct 02, 202021.0522.2721.0522.1622.168,100
Oct 01, 202022.2522.2921.6621.7521.7531,000
Sep 30, 202022.7923.0222.4122.5122.5141,400
Sep 29, 202023.0923.0922.3622.6822.6817,700
Sep 28, 202023.0623.5423.0623.2523.2543,400
Sep 25, 202022.6822.7822.3422.6122.6118,400
Sep 24, 202022.7723.0522.2522.9122.9131,300
Sep 23, 202024.1324.1322.8422.8522.8528,600
Sep 22, 202024.2424.3624.0024.1324.1334,300
Sep 21, 202024.5924.5923.9224.2024.20115,200
Sep 18, 202025.7925.9625.4125.6225.6220,600
Sep 17, 202025.3625.8625.1325.8625.869,500
Sep 16, 202024.9326.1424.9325.7825.7819,500
Sep 15, 202024.9925.0424.6224.6524.6511,900
Sep 14, 202024.4724.9724.3524.7924.7915,200
Sep 11, 202024.1424.5024.1424.3924.3912,800
Sep 10, 202025.4925.4924.2524.2524.2514,600
Sep 09, 202025.5125.6025.2625.4125.419,700
Sep 08, 202025.9625.9625.0025.2325.2333,200
Sep 04, 202026.7927.0026.2826.5326.5339,400
Sep 03, 202026.6427.1726.4826.5526.5518,500
Sep 02, 202026.9727.0326.6826.7426.74125,900
Sep 01, 202026.9627.0826.7226.9526.9521,000
Aug 31, 202027.7327.7327.1727.1927.1914,800
Aug 28, 202027.3527.8327.2427.7727.7716,300
Aug 27, 202027.1927.3726.9027.2827.2815,100
Aug 26, 202027.7027.7027.0827.0827.0831,800
Aug 25, 202028.1428.3127.6227.8027.808,900
Aug 24, 202027.3628.0027.2327.9027.9023,000
Aug 21, 202027.4227.4227.0027.1627.1622,100
Aug 20, 202027.7727.8927.5727.5727.579,800
Aug 19, 202028.4028.6528.2328.3028.309,700
Aug 18, 202028.9029.1428.5728.5828.5819,400
Aug 17, 202029.3429.3428.9329.0529.056,800
Aug 14, 202029.0429.3529.0429.3529.356,700
Aug 13, 202029.2429.5728.9528.9628.9610,600
Aug 12, 202029.8129.8529.2629.5929.5949,600
Aug 11, 202030.0030.2429.1529.1929.1936,700
Aug 10, 202028.5629.4628.5629.4429.4423,900
Aug 07, 202028.0428.4327.8528.4228.4215,700
Aug 06, 202028.5728.7128.1928.2328.239,400
Aug 05, 202028.9429.0028.4628.7228.7238,900
Aug 04, 202027.3928.2127.3928.1728.1713,400
Aug 03, 202027.5327.7127.3227.5227.5219,200
Jul 31, 202027.3327.4526.9727.4527.4514,700
Jul 30, 202027.8027.8027.1027.5027.5011,900
Jul 29, 202027.3828.1627.3128.1428.1493,900
Jul 28, 202027.7328.0127.3727.3727.3735,100
Jul 27, 202028.2828.2827.7627.9427.9414,000
Jul 24, 202028.3228.7528.2028.2528.2515,700
Jul 23, 202028.2328.5228.0428.4228.428,500
Jul 22, 202028.1328.4527.9928.4228.4234,900
Jul 21, 202027.4029.0027.4028.7528.7535,700
Jul 20, 202027.2927.5826.9526.9726.9716,500
Jul 17, 202027.6628.0127.0927.1827.1856,200
Jul 16, 202027.3828.0527.1227.6127.6155,100
Jul 15, 202027.6027.7727.2127.6927.6912,400
Jul 14, 202025.7326.9125.6926.9026.9023,900
Jul 13, 202026.4726.5025.7225.8925.8914,800
Jul 10, 202025.2526.2025.2526.2026.2025,100
Jul 09, 202026.7126.7525.3625.3625.3620,800
Jul 08, 202026.6927.2526.5126.8226.8221,400
Jul 07, 202027.4727.4726.7526.7626.7611,400
Jul 06, 202028.4128.4927.5227.8927.8915,400
Jul 02, 202027.9328.3527.7127.7527.75544,700
Jul 01, 202028.1828.5627.2527.2927.2940,800
Jun 30, 202027.1428.1526.8528.0628.0649,300
Jun 29, 202027.1527.5126.9927.3027.3036,900
Jun 26, 202027.6427.6426.8827.0127.01606,600
Jun 25, 202027.1628.0427.0628.0428.0417,500
Jun 24, 202028.7928.7927.2927.4327.4340,700
Jun 23, 202029.7229.8029.2529.3529.3517,400
Jun 22, 202029.3129.4828.7229.3629.3625,500
Jun 22, 20200.233 Dividend
Jun 19, 202030.8530.8529.6129.6129.3816,900
Jun 18, 202029.2430.3629.1130.0129.7711,600
Jun 17, 202030.7930.7929.6029.6229.3927,900
Jun 16, 202031.4631.7130.2330.8330.5941,400
Jun 15, 202028.1730.1728.0029.9229.6834,900
Jun 12, 202030.2630.4928.6829.6229.3952,500
Jun 11, 202029.0130.3628.6028.6728.4450,100
Jun 10, 202033.5833.5832.1532.1931.9465,200
Jun 09, 202034.8534.8533.5234.1933.92106,400
Jun 08, 202035.3436.1834.6936.1635.8890,100
Jun 05, 202032.3634.1632.3633.7333.4690,200
Jun 04, 202030.2230.9130.0530.7130.4730,700
Jun 03, 202030.0130.6330.0130.5530.3132,100
Jun 02, 202029.1129.6028.9929.5929.3627,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...