NYSEArca - Nasdaq Real Time Price USD

Invesco S&P Ultra Dividend Revenue ETF (RDIV)

47.03
+0.75
+(1.61%)
As of 1:48:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202546.5747.1846.5747.0347.0313,434
May 7, 202546.1846.5246.1046.2846.2829,300
May 6, 202546.2546.4946.0846.0846.0826,900
May 5, 202546.4446.7446.3646.5046.5037,300
May 2, 202546.5946.7446.3446.6946.6933,200
May 1, 202545.8946.5245.7945.9545.9582,200
Apr 30, 202545.5645.8044.9745.7145.7188,700
Apr 29, 202545.5946.0645.5045.8845.8844,800
Apr 28, 202545.7045.9645.4945.7745.7736,000
Apr 25, 202545.7445.7445.3845.5845.5829,700
Apr 24, 202545.1645.9145.0045.8645.8642,500
Apr 23, 202545.5346.0944.9045.0945.0956,900
Apr 22, 202544.2645.0244.2644.9044.9048,800
Apr 21, 202544.2344.3543.3343.7643.7661,400
Apr 17, 202543.9844.8943.9844.4944.4930,900
Apr 16, 202544.5544.8143.7744.0444.0457,600
Apr 15, 202544.7545.0444.5244.5244.5258,300
Apr 14, 202544.7844.9644.3044.7544.7546,800
Apr 11, 202543.4644.2242.8944.0844.0843,900
Apr 10, 202544.6044.6042.6343.5243.5235,300
Apr 9, 202541.7845.5241.5045.3345.33138,800
Apr 8, 202544.8444.8441.8242.4442.44114,300
Apr 7, 202542.6844.8041.8743.4143.41288,100
Apr 4, 202545.0945.0943.6243.8443.8489,700
Apr 3, 202547.5947.8846.2446.2446.2463,700
Apr 2, 202548.4249.0848.4249.0849.0841,000
Apr 1, 202548.8148.8548.2848.7848.7832,000
Mar 31, 202547.9649.0647.9648.8248.82107,600
Mar 28, 202548.7748.8448.0848.2548.2586,200
Mar 27, 202549.0349.1448.7048.7948.7942,300
Mar 26, 202548.9049.3748.8849.0849.0888,700
Mar 25, 202549.1249.1548.7848.7848.7842,200
Mar 24, 2025 0.498 Dividend
Mar 24, 202548.7749.0748.7749.0249.0226,200
Mar 21, 202549.0349.0948.7848.9748.4718,400
Mar 20, 202549.2049.5149.1749.3148.8130,100
Mar 19, 202549.0449.4648.9849.3548.8515,000
Mar 18, 202549.0849.1648.9248.9948.4918,900
Mar 17, 202548.3049.2148.3049.1148.6122,600
Mar 14, 202547.7748.3747.7448.3047.8123,600
Mar 13, 202547.9748.3347.4547.5147.0317,800
Mar 12, 202548.3148.3147.6547.8647.3779,100
Mar 11, 202548.9948.9948.0548.2047.7133,300
Mar 10, 202548.9849.7248.5948.9348.4331,700
Mar 7, 202548.5549.4648.5549.3148.8125,500
Mar 6, 202548.3448.7948.2348.6548.1629,000
Mar 5, 202548.4048.9248.1748.7048.2056,800
Mar 4, 202549.5849.5848.4648.4847.9936,300
Mar 3, 202550.7150.9949.7850.0349.5228,100
Feb 28, 202550.1150.6350.1150.6350.1218,600
Feb 27, 202549.8350.2249.7649.8749.3624,900
Feb 26, 202550.3350.4449.9350.0149.5019,600
Feb 25, 202550.3250.5250.1550.3349.8217,700
Feb 24, 202550.1850.4049.9850.2249.7120,200
Feb 21, 202550.4050.4349.9750.0249.5126,300
Feb 20, 202550.2750.5150.1550.4849.9723,000
Feb 19, 202550.1650.5250.0950.5250.0158,400
Feb 18, 202549.8350.3849.8350.3249.81107,800
Feb 14, 202550.0150.3649.9249.9749.4621,200
Feb 13, 202549.3949.9049.3349.8449.3335,300
Feb 12, 202549.0049.4349.0049.2748.7729,900
Feb 11, 202549.0049.3448.9749.3348.8330,800
Feb 10, 202549.1149.1248.9149.0948.5919,900
Feb 7, 202549.3649.3648.9449.0148.51100,800
Feb 6, 202549.6149.6149.0749.2548.7534,400
Feb 5, 202549.5149.5149.2449.3548.8542,400
Feb 4, 202549.0149.4749.0149.3548.85139,200
Feb 3, 202548.7749.2648.4249.0748.5719,400
Jan 31, 202549.7349.9849.4549.5249.0234,200
Jan 30, 202549.6850.0849.6249.9049.3930,300
Jan 29, 202549.5649.9149.4449.4648.9640,700
Jan 28, 202549.9750.0849.4749.5849.0835,200
Jan 27, 202549.6150.0649.6150.0649.5546,100
Jan 24, 202549.2049.6449.2049.4748.97125,000
Jan 23, 202548.9849.2948.9749.2348.7375,400
Jan 22, 202549.4749.4748.9548.9548.4569,200
Jan 21, 202549.3449.8549.3449.6949.18113,200
Jan 17, 202548.7949.1448.7949.0448.54113,200
Jan 16, 202548.2148.8248.1848.7848.2831,800
Jan 15, 202548.8148.9848.4448.6048.1173,900
Jan 14, 202547.9048.2447.9048.1647.6723,000
Jan 13, 202547.2447.7347.2447.7347.2445,200
Jan 10, 202547.9348.0147.2747.2746.7953,300
Jan 8, 202548.1048.3047.6848.3047.8126,000
Jan 7, 202548.3348.5948.1048.2247.7320,600
Jan 6, 202548.6248.7548.1548.1647.6725,800
Jan 3, 202548.4748.5848.2048.4948.0017,500
Jan 2, 202548.5848.6648.1048.2747.7834,100
Dec 31, 202448.2448.4048.0948.2547.7650,400
Dec 30, 202448.3248.3247.8448.1447.6520,900
Dec 27, 202448.6048.9048.3948.5348.0444,300
Dec 26, 202448.5348.8448.5248.8348.3332,500
Dec 24, 202448.3548.6948.3248.6748.1815,100
Dec 23, 2024 0.516 Dividend
Dec 23, 202448.1448.3847.9148.3847.8923,100
Dec 20, 202448.0448.9348.0448.7947.7829,000
Dec 19, 202448.4548.6848.1248.1247.1331,000
Dec 18, 202449.6749.7948.3348.3347.3353,900
Dec 17, 202449.6649.8749.5449.6948.6620,400
Dec 16, 202450.2950.2949.8949.9448.9134,200
Dec 13, 202450.4150.4150.0850.2449.2030,400
Dec 12, 202450.4850.6250.3750.3749.3380,700
Dec 11, 202451.0051.0050.4350.4349.39130,100
Dec 10, 202451.1151.1150.5950.7949.7426,300
Dec 9, 202451.5351.5651.0451.0650.01112,200
Dec 6, 202451.7551.7551.2151.2750.2122,300
Dec 5, 202451.6551.8451.6151.6150.5461,100
Dec 4, 202451.8251.8251.4551.6450.5732,900
Dec 3, 202452.3452.3451.8451.8450.7734,700
Dec 2, 202452.7452.7452.1352.3051.2222,300
Nov 29, 202452.7552.9752.7352.7951.705,700
Nov 27, 202452.7952.9352.6452.6651.5718,000
Nov 26, 202452.5952.6552.2852.6051.5130,000
Nov 25, 202452.6853.0252.6452.7351.6425,900
Nov 22, 202451.8052.3151.8052.2351.1527,900
Nov 21, 202451.2551.7851.2051.7350.6627,300
Nov 20, 202451.0251.1550.8951.1150.0621,100
Nov 19, 202450.8851.0750.6050.9549.9022,500
Nov 18, 202451.0651.3150.9751.2450.1832,400
Nov 15, 202450.9451.0650.7051.0449.9932,800
Nov 14, 202451.0151.1950.9650.9649.9120,300
Nov 13, 202451.1451.1950.8350.9749.9222,500
Nov 12, 202451.2451.3650.8050.9749.9232,700
Nov 11, 202451.2651.6051.2651.3550.2919,900
Nov 8, 202450.7350.8350.4950.7249.6726,900
Nov 7, 202450.9650.9750.6250.6249.5815,600
Nov 6, 202451.0051.0750.7550.9749.9216,600
Nov 5, 202449.4549.9549.4549.9548.9217,800
Nov 4, 202449.4449.7149.3049.4448.4240,700
Nov 1, 202449.9349.9749.2849.3348.3123,900
Oct 31, 202449.8650.2549.8649.8948.8621,300
Oct 30, 202449.6050.0049.6049.8648.8318,200
Oct 29, 202449.9149.9749.7049.7548.7220,000
Oct 28, 202449.9150.3449.9150.2849.2418,300
Oct 25, 202450.4950.4949.6949.6948.6628,600
Oct 24, 202450.4850.4850.1950.3649.3217,600
Oct 23, 202450.1250.3550.1050.3549.3115,900
Oct 22, 202449.9750.3649.9050.3149.2717,900
Oct 21, 202450.8150.8749.9849.9948.9622,500
Oct 18, 202450.7450.8750.5250.8149.7631,400
Oct 17, 202450.8850.8850.6650.7449.6928,000
Oct 16, 202450.5050.9050.5050.8349.7845,200
Oct 15, 202450.0050.7950.0050.3149.2729,400
Oct 14, 202449.5249.9549.3949.9348.9031,500
Oct 11, 202449.2249.6549.2249.5648.5416,600
Oct 10, 202449.0749.2548.9549.0848.0728,300
Oct 9, 202448.7749.2748.7749.1048.0936,800
Oct 8, 202449.0149.0148.7548.8047.79102,100
Oct 7, 202449.3049.3448.7748.9547.9431,700
Oct 4, 202449.2449.4449.1049.4448.4223,900
Oct 3, 202449.0949.0948.7948.9747.9626,100
Oct 2, 202449.2949.5649.2049.2548.2346,800
Oct 1, 202449.8649.8649.3249.5648.5451,300
Sep 30, 202449.7249.9449.5149.9448.9123,500
Sep 27, 202449.7450.0649.6449.7248.6958,400
Sep 26, 202449.2249.4549.1549.4348.4142,300
Sep 25, 202449.6149.6149.0449.0648.0528,000
Sep 24, 202449.5449.7249.4949.5748.5512,600
Sep 23, 2024 0.501 Dividend
Sep 23, 202449.6049.6049.4049.5348.5125,700
Sep 20, 202449.9949.9949.7549.9148.39109,600
Sep 19, 202450.3350.3349.8650.1248.5923,300
Sep 18, 202449.8850.4149.7849.8448.3224,400
Sep 17, 202449.9950.2249.6849.8848.36143,800
Sep 16, 202449.7349.9249.6149.8848.3626,400
Sep 13, 202449.2049.4749.2049.4547.9427,700
Sep 12, 202448.8749.0448.6549.0047.5114,900
Sep 11, 202448.8748.8748.1248.8747.3825,500
Sep 10, 202449.3849.3848.7749.0547.5658,500
Sep 9, 202449.1649.6149.0649.3847.8818,000
Sep 6, 202449.5749.7448.8848.9447.4536,900
Sep 5, 202450.1450.1449.4549.5648.0534,900
Sep 4, 202450.0250.3049.6849.8948.3749,800
Sep 3, 202449.8650.2249.6649.9848.4664,800
Aug 30, 202449.7650.0249.6450.0248.5052,000
Aug 29, 202449.6649.8149.1549.6048.0933,700
Aug 28, 202448.9349.3448.9249.1147.6127,900
Aug 27, 202448.9849.0548.8048.9547.4620,500
Aug 26, 202449.1149.3749.0349.0347.5431,800
Aug 23, 202448.3349.0048.3348.9447.4520,000
Aug 22, 202448.1248.1947.9748.1446.6726,900
Aug 21, 202448.1148.1247.9448.1146.6432,300
Aug 20, 202448.0948.1847.9848.0446.5857,600
Aug 19, 202447.9048.1947.9048.1346.6642,400
Aug 16, 202447.4147.8547.4147.8246.3617,200
Aug 15, 202447.5747.7147.5247.5646.1127,300
Aug 14, 202447.1647.1747.0447.1445.7023,600
Aug 13, 202446.7147.1246.6147.0945.6676,600
Aug 12, 202447.0147.0546.4646.4845.0624,700
Aug 9, 202446.9347.0746.7446.9645.5316,800
Aug 8, 202446.4646.9846.4646.8745.4421,300
Aug 7, 202446.8747.2946.2446.2744.8642,900
Aug 6, 202446.0246.8546.0246.4145.0036,100
Aug 5, 202446.2546.3945.8045.9044.5042,300
Aug 2, 202447.8747.8746.7547.1945.7592,500
Aug 1, 202448.4548.6247.8748.0646.6035,900
Jul 31, 202448.3848.7648.1648.3746.9053,800
Jul 30, 202448.0548.3547.9848.3146.8441,300
Jul 29, 202448.0448.0447.6947.9546.4917,900
Jul 26, 202447.7848.0447.7447.9846.5227,600
Jul 25, 202447.4247.9347.4247.5646.1148,600
Jul 24, 202447.7648.0247.5347.5846.1331,200
Jul 23, 202447.7747.9547.6547.7446.2958,500
Jul 22, 202447.7147.8647.4847.8646.4016,900
Jul 19, 202447.8547.8547.5747.6246.1717,100
Jul 18, 202448.0548.7947.7647.8446.3842,200
Jul 17, 202447.5548.4047.5548.3146.8446,400
Jul 16, 202447.0147.7147.0147.7046.2523,800
Jul 15, 202446.7947.0546.7446.7945.3625,700
Jul 12, 202446.5947.0146.4846.7445.3232,800
Jul 11, 202445.6646.3945.6646.3644.9522,100
Jul 10, 202445.0545.3945.0145.3944.0124,400
Jul 9, 202444.8045.1244.6544.9043.5325,900
Jul 8, 202444.7244.9444.7144.8543.4836,700
Jul 5, 202444.6844.6844.4344.5643.2032,200
Jul 3, 202444.8645.1444.7444.7643.4030,600
Jul 2, 202444.4944.8644.4944.8643.49115,400
Jul 1, 202444.9645.2044.5744.5943.2388,600
Jun 28, 202444.6244.9344.5944.8043.4351,400
Jun 27, 202444.3844.5344.2344.4943.1339,300
Jun 26, 202444.5944.5944.2744.4943.1313,600
Jun 25, 202445.1245.1244.5044.5143.1517,900
Jun 24, 2024 0.448 Dividend
Jun 24, 202444.8045.3044.6945.1943.8130,100
Jun 21, 202445.0345.0344.7744.9843.1818,400
Jun 20, 202444.8145.0744.8144.9843.1854,300
Jun 18, 202444.6544.9944.6544.9143.1135,500
Jun 17, 202444.5144.8444.3744.7642.9616,300
Jun 14, 202444.5244.6544.2644.5242.7313,600
Jun 13, 202444.9644.9644.5344.8243.0212,500
Jun 12, 202445.5545.5544.9545.0443.2332,400
Jun 11, 202444.9344.9644.5444.9343.1335,500
Jun 10, 202445.0645.2444.9945.1043.2915,900
Jun 7, 202445.1945.5345.1145.3443.5239,500
Jun 6, 202445.5545.7045.4045.4143.5914,300
Jun 5, 202445.8445.8445.3645.6643.8322,900
Jun 4, 202445.7145.9545.6245.7543.9117,600
Jun 3, 202446.2346.2345.7145.9644.1240,700
May 31, 202445.1646.2045.1246.2044.3525,900
May 30, 202444.3544.7644.3544.7642.9632,200
May 29, 202444.0744.0743.8544.0042.2328,100
May 28, 202444.8944.9244.4044.4442.6618,900
May 24, 202444.7944.8744.6944.8743.0715,400
May 23, 202445.4045.4044.5544.5942.8032,500
May 22, 202445.4745.5745.2345.3643.5426,100
May 21, 202445.5645.7545.5345.6843.8521,800
May 20, 202445.8145.8245.4845.5243.6923,300
May 17, 202445.7645.8345.7245.7943.9518,900
May 16, 202445.7645.9745.7545.8243.9822,300
May 15, 202445.9946.0545.6945.8043.9631,600
May 14, 202445.7445.9145.6045.7043.8737,100
May 13, 202445.6245.8945.5445.5543.7247,900
May 10, 202445.5345.6145.4245.4943.6645,200
May 9, 202445.1245.4345.0345.4343.6124,100
May 8, 202444.8545.2044.8345.1943.3827,500

Related Tickers