RYF - Invesco S&P 500 Equal Weight Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201942.1542.7142.1542.3242.3213,100
May 16, 201942.2442.7742.2442.5642.568,800
May 15, 201941.9342.3041.7142.0842.0813,700
May 14, 201941.8842.6141.8842.2942.2913,900
May 13, 201942.4342.4341.7241.8341.8337,500
May 10, 201942.6743.2042.3443.1443.1417,000
May 09, 201942.4142.8242.1842.7842.7812,900
May 08, 201942.8243.1242.7742.7742.7717,600
May 07, 201943.2043.3642.7242.9142.9116,900
May 06, 201943.1243.7443.0543.5943.5914,700
May 03, 201943.5443.8643.5443.8143.8121,800
May 02, 201943.3643.6143.0543.3643.3620,100
May 01, 201943.7743.8843.2743.2743.2788,500
Apr 30, 201943.7343.7943.3443.7943.7925,500
Apr 29, 201943.4043.8543.4043.6543.6532,600
Apr 26, 201942.9343.3242.9143.3143.3120,100
Apr 25, 201942.6943.1242.5342.9742.9721,100
Apr 24, 201942.7642.9942.7142.8342.8330,700
Apr 23, 201942.5442.9542.3942.8942.8936,500
Apr 22, 201942.5442.6542.4242.5442.5417,300
Apr 18, 201942.8342.8642.6442.6742.6719,900
Apr 17, 201942.9842.9842.6742.7842.7819,800
Apr 16, 201942.3242.9042.3242.8642.8625,800
Apr 15, 201942.5242.5442.1842.2542.2510,200
Apr 12, 201942.3742.6842.1842.5342.5313,400
Apr 11, 201941.7342.0641.6841.9141.9145,600
Apr 10, 201941.4141.6541.2741.6241.6213,000
Apr 09, 201941.6341.6341.2741.3441.3424,600
Apr 08, 201941.6641.8241.6641.8041.8021,100
Apr 05, 201941.7741.8041.6341.7641.7637,700
Apr 04, 201941.4041.8041.4041.6441.6480,300
Apr 03, 201941.5141.6741.2841.4141.4115,000
Apr 02, 201941.3341.4241.2241.2541.2512,600
Apr 01, 201940.6241.3040.6241.2641.2626,500
Mar 29, 201940.4240.4240.2240.2840.2816,500
Mar 28, 201939.8640.1339.7740.1240.1253,600
Mar 27, 201939.8640.0539.6139.8139.8131,500
Mar 26, 201939.6839.9239.5539.9239.9219,600
Mar 25, 201939.4639.7339.2239.4139.4142,100
Mar 22, 201940.2540.2539.3239.5039.5037,500
Mar 21, 201940.5340.8640.2240.6440.6472,600
Mar 20, 201941.6041.6040.6740.7140.7125,400
Mar 19, 201942.3342.3541.6041.6441.6413,900
Mar 18, 201941.7942.2241.7942.0842.0813,100
Mar 18, 20190.247 Dividend
Mar 15, 201941.6442.0941.6441.9541.7013,000
Mar 14, 201941.5341.7841.5341.6541.4018,800
Mar 13, 201941.3641.6641.3141.5541.3112,100
Mar 12, 201941.2041.3341.2041.2541.0125,300
Mar 11, 201940.8741.1840.8741.0640.8236,700
Mar 08, 201940.3740.7440.3740.7440.5012,500
Mar 07, 201941.2041.2040.6140.7540.51198,200
Mar 06, 201941.7841.8141.3241.3241.0819,900
Mar 05, 201942.0242.0241.4641.8641.61196,300
Mar 04, 201942.3442.5341.6741.9341.6846,100
Mar 01, 201942.2942.5442.1042.2141.9637,200
Feb 28, 201942.0542.1341.9741.9841.73248,700
Feb 27, 201941.7642.0441.7242.0041.7535,000
Feb 26, 201941.7642.1641.7641.8241.5724,100
Feb 25, 201942.0142.3441.9241.9241.6717,200
Feb 22, 201941.7341.9041.7041.8841.6316,600
Feb 21, 201941.9441.9641.5941.7241.47204,300
Feb 20, 201941.6441.9541.5341.9541.70225,800
Feb 19, 201941.2641.7741.2541.6641.4177,600
Feb 15, 201940.9741.4840.9741.4841.2431,500
Feb 14, 201940.7940.8740.4440.6140.3736,200
Feb 13, 201941.1141.3941.0841.0840.8433,200
Feb 12, 201940.6141.1240.6140.9440.7039,100
Feb 11, 201940.3140.3440.1040.3140.0764,300
Feb 08, 201940.2940.3239.6340.1739.9357,100
Feb 07, 201940.5040.5940.0740.4540.2140,000
Feb 06, 201940.4140.6240.3140.4740.2334,200
Feb 05, 201940.5940.5940.3040.5240.2887,000
Feb 04, 201940.3540.5040.1340.5040.2647,100
Feb 01, 201940.2440.5040.0940.3840.14142,300
Jan 31, 201939.7540.1639.7340.0939.8579,900
Jan 30, 201940.0440.2539.6440.0039.7625,200
Jan 29, 201940.2440.2639.9539.9539.7113,600
Jan 28, 201939.9540.2539.8940.1939.9518,500
Jan 25, 201940.2340.5340.1340.2540.0136,400
Jan 24, 201939.6740.0339.6739.9939.7528,400
Jan 23, 201939.9139.9939.4039.8239.5940,100
Jan 22, 201939.7940.0639.5739.6939.4659,000
Jan 18, 201939.8040.1939.6540.0939.8533,700
Jan 17, 201939.0839.6138.9439.4539.2232,500
Jan 16, 201938.7339.4038.7339.2439.0138,900
Jan 15, 201937.9538.4437.9538.4238.1939,500
Jan 14, 201937.4938.2137.4938.1037.88192,700
Jan 11, 201937.6037.9137.3937.8237.6016,700
Jan 10, 201937.5037.8337.4537.7937.5722,200
Jan 09, 201937.4837.8237.3637.6037.3846,000
Jan 08, 201937.6737.6737.0037.3937.1760,800
Jan 07, 201937.1037.7236.9237.3637.1416,900
Jan 04, 201936.5437.2636.5437.2136.99112,900
Jan 03, 201936.3236.5235.9635.9635.7515,300
Jan 02, 201935.7436.7135.7436.5536.3357,400
Dec 31, 201836.1536.4435.9336.3536.14206,900
Dec 28, 201836.1736.4835.8536.0235.81114,300
Dec 27, 201835.0736.0534.7936.0535.8491,400
Dec 26, 201834.2135.6033.7135.5735.3696,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...