RYF - Invesco S&P 500 Equal Weight Financials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201944.3544.5044.2444.2444.2416,400
Jul 18, 201943.8244.3143.8244.2344.2317,900
Jul 17, 201944.1044.1043.8343.8943.8931,700
Jul 16, 201944.4144.4444.1944.2644.2656,000
Jul 15, 201944.6444.6444.2644.3544.3519,700
Jul 12, 201944.4144.5944.3244.5744.5714,800
Jul 11, 201944.0044.2843.9844.2844.2813,100
Jul 10, 201944.2144.3843.9743.9943.9920,300
Jul 09, 201943.8044.2743.8044.2644.2611,300
Jul 08, 201944.2244.2843.9644.0844.0832,200
Jul 05, 201944.3144.4544.2044.4444.4431,200
Jul 03, 201943.8244.2343.8244.1944.1915,100
Jul 02, 201943.8643.8843.5243.7043.7058,000
Jul 01, 201943.7644.0143.6143.8943.89189,200
Jun 28, 201943.2543.4243.0343.3543.3517,800
Jun 27, 201942.5642.9242.5642.8642.8618,100
Jun 26, 201942.6942.8642.4742.4742.4720,500
Jun 25, 201942.7642.7742.4142.6442.64110,400
Jun 24, 201942.8543.1242.7142.7342.7313,900
Jun 24, 20190.206 Dividend
Jun 21, 201943.2043.4243.1143.1242.9158,300
Jun 20, 201943.0243.2942.7443.2343.0224,800
Jun 19, 201943.1043.3442.9142.9142.7128,000
Jun 18, 201942.4643.2242.4643.0642.8589,100
Jun 17, 201943.0443.0942.5342.5342.3318,300
Jun 14, 201942.9343.1042.6443.0642.8511,300
Jun 13, 201942.8742.9842.7642.8642.6616,300
Jun 12, 201942.9642.9642.6642.7542.5516,500
Jun 11, 201943.3343.4542.9243.0242.8111,000
Jun 10, 201943.0843.3643.0843.0842.8720,700
Jun 07, 201942.9043.0742.8042.8442.6453,200
Jun 06, 201942.7942.9542.6042.9042.7052,800
Jun 05, 201942.5442.7442.2042.7442.5458,900
Jun 04, 201941.9742.5041.8342.5042.3022,800
Jun 03, 201941.1141.5141.1041.4341.2353,500
May 31, 201941.2141.3441.0141.0340.8313,700
May 30, 201941.9442.1241.5641.6941.4918,000
May 29, 201941.5541.9241.4341.8641.6623,700
May 28, 201942.1742.3041.8341.8341.6337,200
May 24, 201942.2042.3442.0542.3142.1110,800
May 23, 201942.2542.2541.7441.9941.7933,600
May 22, 201942.6142.7442.5642.6442.4423,500
May 21, 201942.6042.8942.6042.8442.6421,000
May 20, 201942.1342.4642.1342.4242.2273,600
May 17, 201942.1542.7142.1542.3242.1213,100
May 16, 201942.2442.7742.2442.5642.368,800
May 15, 201941.9342.3041.7142.0841.8813,700
May 14, 201941.8842.6141.8842.2942.0913,900
May 13, 201942.4342.4341.7241.8341.6337,500
May 10, 201942.6743.2042.3443.1442.9317,000
May 09, 201942.4142.8242.1842.7842.5812,900
May 08, 201942.8243.1242.7742.7742.5717,600
May 07, 201943.2043.3642.7242.9142.7116,900
May 06, 201943.1243.7443.0543.5943.3814,700
May 03, 201943.5443.8643.5443.8143.6021,800
May 02, 201943.3643.6143.0543.3643.1520,100
May 01, 201943.7743.8843.2743.2743.0688,500
Apr 30, 201943.7343.7943.3443.7943.5825,500
Apr 29, 201943.4043.8543.4043.6543.4432,600
Apr 26, 201942.9343.3242.9143.3143.1020,100
Apr 25, 201942.6943.1242.5342.9742.7621,100
Apr 24, 201942.7642.9942.7142.8342.6330,700
Apr 23, 201942.5442.9542.3942.8942.6936,500
Apr 22, 201942.5442.6542.4242.5442.3417,300
Apr 18, 201942.8342.8642.6442.6742.4719,900
Apr 17, 201942.9842.9842.6742.7842.5819,800
Apr 16, 201942.3242.9042.3242.8642.6625,800
Apr 15, 201942.5242.5442.1842.2542.0510,200
Apr 12, 201942.3742.6842.1842.5342.3313,400
Apr 11, 201941.7342.0641.6841.9141.7145,600
Apr 10, 201941.4141.6541.2741.6241.4213,000
Apr 09, 201941.6341.6341.2741.3441.1424,600
Apr 08, 201941.6641.8241.6641.8041.6021,100
Apr 05, 201941.7741.8041.6341.7641.5637,700
Apr 04, 201941.4041.8041.4041.6441.4480,300
Apr 03, 201941.5141.6741.2841.4141.2115,000
Apr 02, 201941.3341.4241.2241.2541.0512,600
Apr 01, 201940.6241.3040.6241.2641.0626,500
Mar 29, 201940.4240.4240.2240.2840.0916,500
Mar 28, 201939.8640.1339.7740.1239.9353,600
Mar 27, 201939.8640.0539.6139.8139.6231,500
Mar 26, 201939.6839.9239.5539.9239.7319,600
Mar 25, 201939.4639.7339.2239.4139.2242,100
Mar 22, 201940.2540.2539.3239.5039.3137,500
Mar 21, 201940.5340.8640.2240.6440.4572,600
Mar 20, 201941.6041.6040.6740.7140.5225,400
Mar 19, 201942.3342.3541.6041.6441.4413,900
Mar 18, 201941.7942.2241.7942.0841.8813,100
Mar 18, 20190.247 Dividend
Mar 15, 201941.6442.0941.6441.9541.5013,000
Mar 14, 201941.5341.7841.5341.6541.2118,800
Mar 13, 201941.3641.6641.3141.5541.1112,100
Mar 12, 201941.2041.3341.2041.2540.8125,300
Mar 11, 201940.8741.1840.8741.0640.6236,700
Mar 08, 201940.3740.7440.3740.7440.3112,500
Mar 07, 201941.2041.2040.6140.7540.32198,200
Mar 06, 201941.7841.8141.3241.3240.8819,900
Mar 05, 201942.0242.0241.4641.8641.41196,300
Mar 04, 201942.3442.5341.6741.9341.4846,100
Mar 01, 201942.2942.5442.1042.2141.7637,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...