NYSEArca - Delayed Quote USD

Invesco S&P 500 Equal Weight Financials ETF (RYF)

50.65
+0.46
+(0.91%)
At close: June 12 at 9:42:40 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202572.6272.8571.9572.0372.034,847
Jun 12, 202572.9073.4272.9073.4273.425,896
Jun 11, 202573.3374.0673.1773.2773.275,002
Jun 10, 202573.4973.5173.1973.4073.403,777
Jun 9, 202573.9273.9273.0373.5473.549,216
Jun 6, 202574.0174.0173.6773.9573.953,712
Jun 5, 202573.0073.1272.7272.8472.845,407
Jun 4, 202573.4373.4373.0973.0973.092,977
Jun 3, 202572.9973.6771.9073.4773.4716,283
Jun 2, 202572.7273.1872.1873.1873.187,195
May 30, 202572.6573.2372.6573.2273.223,423
May 29, 202572.6573.0972.6573.0373.035,028
May 28, 202573.2573.3072.6472.6472.6411,819
May 27, 202572.3173.5072.3073.3973.3930,516
May 23, 202571.2072.1571.2072.0372.032,087
May 22, 202572.1372.5571.9872.2272.2230,760
May 21, 202573.5073.8472.4272.4272.4224,816
May 20, 202574.1074.2973.8674.0974.0922,322
May 19, 202573.7074.5873.7074.5174.514,873
May 16, 202573.9674.6573.9674.5074.503,282
May 15, 202573.4074.0173.4073.9573.953,461
May 14, 202573.4873.5873.2073.4873.487,387
May 13, 202573.7074.1873.7073.8673.866,668
May 12, 202573.3273.6873.2273.5873.581,546
May 9, 202572.0672.1071.7071.9171.912,408
May 8, 202571.4872.4671.4871.8771.876,182
May 7, 202571.0571.3170.9571.0771.077,577
May 6, 202570.8071.0570.6570.7670.761,661
May 5, 202570.8771.5370.8771.0871.083,472
May 2, 202570.3771.3270.2671.1871.183,620
May 1, 202569.5269.8569.3469.5869.5818,404
Apr 30, 202567.9069.5567.9069.5569.553,107
Apr 29, 202568.7469.7568.6369.6669.665,097
Apr 28, 202568.6869.1468.5169.0769.0712,187
Apr 25, 202568.8669.1268.3268.7368.733,849
Apr 24, 202568.3469.4668.3469.3669.367,329
Apr 23, 202569.3569.6068.2868.5168.515,402
Apr 22, 202566.2767.8166.2767.7667.768,254
Apr 21, 202566.6872.0064.9065.6465.648,837
Apr 17, 202566.9569.5466.6267.1167.116,086
Apr 16, 202567.7267.7866.4166.9066.904,880
Apr 15, 202568.5268.5267.7667.8967.8916,006
Apr 14, 202568.0468.0567.8267.8267.824,151
Apr 11, 202565.5367.1365.2966.9766.9712,008
Apr 10, 202566.8967.1364.8066.0066.0014,530
Apr 9, 202562.5468.3262.4868.3068.3018,492
Apr 8, 202566.2666.6962.4163.2363.2313,349
Apr 7, 202562.7065.9061.6663.8163.8119,720
Apr 4, 202567.0667.3464.1364.3664.3632,548
Apr 3, 202570.6370.9169.0669.0669.0670,452
Apr 2, 202571.9673.3271.9673.3073.306,177
Apr 1, 202572.1672.4971.7872.4972.4929,646
Mar 31, 202572.4475.0070.9872.5372.5313,475
Mar 28, 202573.0073.0071.5671.5671.567,298
Mar 27, 202573.0473.3772.8673.0173.014,172
Mar 26, 202573.7874.0173.0973.2673.263,536
Mar 25, 202573.3073.4573.0973.3773.3725,240
Mar 24, 2025 0.33471 Dividend
Mar 24, 202572.5273.1672.3973.1673.165,403
Mar 21, 202571.8772.2971.6772.1271.794,099
Mar 20, 202572.7472.8772.5172.5272.183,077
Mar 19, 202571.7672.4271.7672.4272.083,084
Mar 18, 202572.0272.1271.5371.7771.4441,813
Mar 17, 202570.8972.2670.8972.0971.768,288
Mar 14, 202570.1471.2770.1471.2770.947,392
Mar 13, 202570.0770.3069.4169.6169.2914,396
Mar 12, 202570.6270.6269.3870.0769.757,508
Mar 11, 202570.9170.9168.0070.0769.7527,079
Mar 10, 202571.0871.7670.1770.5970.2688,405
Mar 7, 202571.9872.2670.9972.2671.9242,597
Mar 6, 202572.6372.6372.0172.3772.0312,395
Mar 5, 202572.7673.5172.3673.3473.007,575
Mar 4, 202574.6774.6772.6672.6972.3536,971
Mar 3, 202575.9876.3374.9475.1374.798,326
Feb 28, 202574.8875.6574.6975.6575.305,204
Feb 27, 202574.3275.0274.2274.4674.1116,532
Feb 26, 202574.4874.4873.8373.9173.566,001
Feb 25, 202574.2674.5773.4774.0973.7492,410
Feb 24, 202573.9574.4473.8374.0573.7021,365
Feb 21, 202574.7874.7873.6673.8073.466,750
Feb 20, 202575.3475.3474.0874.7474.395,436
Feb 19, 202575.2275.6775.1175.5175.165,483
Feb 18, 202574.8375.4874.8375.4875.136,174
Feb 14, 202575.2075.7474.8674.8674.5146,041
Feb 13, 202576.6076.6074.2074.8674.517,335
Feb 12, 202574.1776.4574.0274.2673.917,368
Feb 11, 202574.9275.0674.5474.9474.594,049
Feb 10, 202576.0076.0074.9774.9974.656,117
Feb 7, 202576.4176.4375.7275.7275.3716,559
Feb 6, 202575.7976.2475.6276.0475.6823,982
Feb 5, 202575.2675.5675.0275.5675.215,684
Feb 4, 202575.0275.5075.0275.1474.794,679
Feb 3, 202574.7778.0074.6075.4475.0910,491
Jan 31, 202576.5076.8675.8376.8676.508,157
Jan 30, 202576.5078.0075.7477.6177.2510,665
Jan 29, 202575.6576.3775.5575.7375.385,468
Jan 28, 202575.8576.1475.7375.9775.624,909
Jan 27, 202575.2576.0674.9876.0475.6914,108
Jan 24, 202574.5975.3774.5975.1074.759,531
Jan 23, 202574.6575.1074.6574.8674.524,360
Jan 22, 202574.8075.6174.5574.7174.368,731
Jan 21, 202575.0075.1674.6574.9674.628,627
Jan 17, 202574.5274.8674.3974.6074.255,992
Jan 16, 202573.8274.1673.6674.1173.779,259
Jan 15, 202573.7673.7873.3473.7173.3710,244
Jan 14, 202571.4272.1271.3972.0971.7514,500
Jan 13, 202570.1071.1070.1071.0470.7114,116
Jan 10, 202572.1172.1170.3970.5570.2229,557
Jan 8, 202571.8572.4171.8172.4172.077,618
Jan 7, 202572.8373.4671.8972.1571.826,570
Jan 6, 202573.0473.4172.3672.3772.0319,151
Jan 3, 202572.6772.8372.1272.6972.3516,388
Jan 2, 202572.7872.9171.9272.2471.907,342
Dec 31, 202472.7272.7272.1572.3772.034,198
Dec 30, 202472.2072.6371.9872.3772.035,835
Dec 27, 202473.3973.5072.6472.8972.5616,721
Dec 26, 202473.0573.5473.0573.5473.205,485
Dec 24, 202472.8673.2672.8173.2672.924,026
Dec 23, 2024 0.31698 Dividend
Dec 23, 202471.9672.5771.8972.5772.237,589
Dec 20, 202471.8975.3671.8272.6271.9710,785
Dec 19, 202472.0772.6871.5971.5970.958,150
Dec 18, 202474.0274.0771.5971.5970.9514,894
Dec 17, 202474.1474.1473.6973.9373.2714,054
Dec 16, 202474.9974.9974.6474.6974.0116,680
Dec 13, 202475.1975.1974.6274.6774.004,796
Dec 12, 202475.1875.4374.8274.8674.1816,514
Dec 11, 202475.4875.4874.9975.1074.429,146
Dec 10, 202475.3175.5174.9875.0474.378,008
Dec 9, 202476.4476.4475.1975.1974.5112,322
Dec 6, 202476.7676.7676.1676.2675.5845,546
Dec 5, 202476.4476.8876.4476.6075.9120,604
Dec 4, 202476.7076.7076.2476.5675.877,397
Dec 3, 202477.3977.9576.6876.7776.0822,947
Dec 2, 202478.0278.0277.1177.1676.4710,407
Nov 29, 202478.4378.4377.7578.0577.354,457
Nov 27, 202478.1078.3077.8577.8677.167,493
Nov 26, 202477.4277.9377.1977.6576.957,977
Nov 25, 202477.4177.6977.4077.5276.839,620
Nov 22, 202476.2776.9776.2776.9576.2612,148
Nov 21, 202475.5076.3675.4476.1875.499,390
Nov 20, 202475.1775.2574.7075.0974.4213,343
Nov 19, 202474.9575.2574.7375.0674.3813,670
Nov 18, 202475.6475.9175.2775.7275.0411,783
Nov 15, 202475.2475.4975.1075.4374.7624,853
Nov 14, 202475.3775.5975.1075.2274.547,413
Nov 13, 202475.6576.1675.3875.4874.8017,158
Nov 12, 202475.6976.9175.2575.5474.8631,888
Nov 11, 202475.3876.1475.2975.6574.9716,656
Nov 8, 202474.4775.0074.3274.6273.9517,447
Nov 7, 202474.7475.1974.0474.0473.3752,433
Nov 6, 202474.3175.2174.0375.2174.5315,068
Nov 5, 202470.3471.0170.3470.9970.3610,269
Nov 4, 202470.3970.4869.9070.2269.5915,356
Nov 1, 202470.7971.3170.5370.5369.9025,627
Oct 31, 202471.4371.5970.8370.8370.204,160
Oct 30, 202472.1772.1771.7171.7171.073,412
Oct 29, 202471.8571.8571.4971.4970.854,396
Oct 28, 202471.5171.9571.5171.9371.287,649
Oct 25, 202472.2072.2070.9070.9470.303,878
Oct 24, 202471.8871.8871.7471.8671.212,566
Oct 23, 202471.5671.7371.2571.6471.007,441
Oct 22, 202471.3671.7271.3371.6771.0277,031
Oct 21, 202472.0572.0571.7071.7071.063,415
Oct 18, 202472.2072.5972.1972.5071.8415,910
Oct 17, 202472.5072.6572.4172.4471.7813,771
Oct 16, 202472.0372.2972.0372.2371.585,410
Oct 15, 202471.8172.1871.4471.4470.8013,796
Oct 14, 202470.6871.2970.6871.2970.654,433
Oct 11, 202470.1270.8670.1270.6370.0015,222
Oct 10, 202469.9269.9269.3769.6469.015,273
Oct 9, 202469.2169.9069.2169.8569.229,251
Oct 8, 202469.0069.2168.9669.1668.545,858
Oct 7, 202469.6069.6068.3968.6868.069,835
Oct 4, 202468.9769.6968.9769.6969.068,595
Oct 3, 202468.5668.5668.0868.4867.874,512
Oct 2, 202468.9268.9268.5568.6768.0527,320
Oct 1, 202468.8268.8468.2768.6067.989,484
Sep 30, 202468.4868.9968.4268.9968.3731,901
Sep 27, 202469.0369.1568.6368.8668.245,712
Sep 26, 202468.5268.7168.5168.7068.0911,912
Sep 25, 202468.8768.8768.1368.1567.547,305
Sep 24, 202469.1669.1668.5668.7168.093,902
Sep 23, 2024 0 Dividend
Sep 23, 202469.0769.4069.0169.0768.454,497
Sep 20, 202469.5069.6368.9969.3768.753,675
Sep 19, 202469.3869.6869.2269.6068.977,487
Sep 18, 202468.7469.0068.3768.6468.028,933
Sep 17, 202468.4968.9368.4968.6968.074,981
Sep 16, 202467.8968.4367.8968.4367.816,413
Sep 13, 202467.5667.7367.3367.6066.996,150
Sep 12, 202466.8367.0866.5567.0366.434,489
Sep 11, 202466.7966.7965.7266.7366.136,197
Sep 10, 202467.7867.7866.3167.1766.567,574
Sep 9, 202467.0367.8667.0367.6467.036,565
Sep 6, 202468.0368.0366.6466.7266.128,226
Sep 5, 202468.7568.7567.6167.8267.215,163
Sep 4, 202468.6068.7668.0168.3267.7012,414
Sep 3, 202470.0570.0568.2068.6868.0718,880
Aug 30, 202468.3868.7768.1368.7768.154,199
Aug 29, 202468.0068.3767.7768.2367.613,608
Aug 28, 202467.3167.9367.3167.7767.166,409
Aug 27, 202467.4467.5967.4467.5366.922,897
Aug 26, 202467.7567.7567.2167.3566.7413,242
Aug 23, 202466.5567.3266.5567.2166.617,945
Aug 22, 202466.1966.3766.1466.3065.706,047
Aug 21, 202466.1466.1465.7165.9865.393,004
Aug 20, 202466.2366.3166.0066.0965.505,087
Aug 19, 202466.1866.4866.0166.4865.884,369
Aug 16, 202465.5765.8765.5165.8765.276,314
Aug 15, 202465.6065.6065.3665.3864.796,616
Aug 14, 202464.0064.9164.0064.9164.335,449
Aug 13, 202463.8864.0763.6264.0563.4752,082
Aug 12, 202464.0464.2563.3663.4662.899,629
Aug 9, 202463.4864.0063.3363.8563.2712,922
Aug 8, 202462.8963.7162.8963.5162.942,636
Aug 7, 202463.2763.4362.4062.4161.856,682
Aug 6, 202461.7763.1961.7762.6562.0996,977
Aug 5, 202462.1162.2761.6661.8061.2510,700
Aug 2, 202464.2364.2363.1463.5162.9411,476
Aug 1, 202466.2566.2564.7465.1964.6017,562
Jul 31, 202466.4366.6166.1666.2065.618,705
Jul 30, 202465.7566.4765.7566.4765.8729,819
Jul 29, 202465.9665.9665.4665.5965.003,427
Jul 26, 202465.6265.8365.6265.7565.164,270
Jul 25, 202464.6865.6964.6864.9964.4011,640
Jul 24, 202464.7565.0464.4464.4963.913,274
Jul 23, 202464.7365.6764.7364.9964.4121,001
Jul 22, 202464.3464.8664.2264.8664.2842,870
Jul 19, 202464.8264.8264.2164.2863.706,065
Jul 18, 202465.8965.9464.8764.9164.3324,772
Jul 17, 202464.7465.7564.7465.4964.9014,039
Jul 16, 202464.3265.1464.3265.1464.5512,466
Jul 15, 202463.7464.5463.7464.2563.6731,479
Jul 12, 202463.4663.7463.2863.4762.9026,608
Jul 11, 202462.1763.2562.1763.2062.6311,085
Jul 10, 202461.6062.2361.6062.2361.675,747
Jul 9, 202461.4362.1061.3561.7161.165,902
Jul 8, 202461.2961.7161.2561.3460.799,209
Jul 5, 202461.1661.4761.1361.3560.803,553
Jul 3, 202461.7061.7061.6161.6961.142,811
Jul 2, 202461.0461.7861.0461.7861.236,279
Jul 1, 202461.0861.9061.0861.3260.7755,307
Jun 28, 202461.2661.6161.1161.3060.758,437
Jun 27, 202460.7360.9860.6660.9560.405,298
Jun 26, 202460.8560.9860.6160.9760.434,885
Jun 25, 202461.7961.7961.1861.2060.653,726
Jun 24, 2024 0.28075 Dividend
Jun 24, 202461.3862.1561.3861.8961.3355,157
Jun 21, 202461.2961.6461.1761.6160.786,494
Jun 20, 202460.9661.6360.9661.5860.756,009
Jun 18, 202460.9161.1260.8061.0960.2614,131
Jun 17, 202459.8560.7859.8560.7559.938,741
Jun 14, 202459.8260.1759.7960.0759.26144,112

Related Tickers